Bank of New York Mellon Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	20.560	20.930	20.520	20.880	14.756	6,578,900
2012-01-06	20.800	20.830	20.430	20.450	14.452	6,380,600
2012-01-05	20.400	20.960	20.220	20.750	14.664	6,700,000
2012-01-04	20.390	20.700	20.020	20.580	14.544	5,317,400
2012-01-03	20.400	20.760	20.400	20.510	14.495	5,953,100
2011-12-30	20.100	20.100	19.790	19.910	14.071	3,698,900
2011-12-29	19.560	20.100	19.500	20.070	14.184	5,116,500
2011-12-28	19.930	19.960	19.470	19.580	13.837	5,465,700
2011-12-27	20.020	20.250	19.860	19.980	14.120	3,632,400
2011-12-23	20.100	20.150	19.900	20.080	14.191	3,438,700
2011-12-22	19.660	20.100	19.560	19.980	14.120	5,540,100
2011-12-21	19.610	19.630	19.210	19.550	13.816	6,213,700
2011-12-20	18.970	19.670	18.930	19.580	13.837	9,524,900
2011-12-19	19.110	19.180	18.440	18.590	13.138	7,835,200
2011-12-16	18.930	19.430	18.650	19.120	13.512	14,441,700
2011-12-15	18.980	19.140	18.710	18.820	13.300	8,804,900
2011-12-14	18.510	18.830	18.420	18.580	13.131	8,472,000
2011-12-13	19.070	19.280	18.440	18.710	13.223	8,186,100
2011-12-12	19.300	19.310	18.800	19.010	13.435	6,886,100
2011-12-09	19.320	19.750	19.210	19.600	13.852	6,747,300
2011-12-08	19.810	19.810	18.970	19.060	13.470	9,383,100
2011-12-07	19.780	20.110	19.450	20.030	14.155	6,756,200
2011-12-06	19.820	20.020	19.510	19.890	14.056	7,941,200
2011-12-05	19.730	20.040	19.610	19.820	14.007	10,053,300
2011-12-02	19.360	19.730	19.220	19.290	13.632	8,132,500
2011-12-01	19.480	19.490	18.800	19.100	13.498	7,142,300
2011-11-30	18.700	19.490	18.570	19.460	13.753	13,135,000
2011-11-29	18.190	18.380	17.870	18.080	12.777	7,602,500
2011-11-28	18.180	18.370	17.910	18.090	12.784	10,638,600
2011-11-25	17.750	18.160	17.700	17.700	12.509	3,527,900
2011-11-23	17.850	18.010	17.670	17.800	12.579	13,498,800
2011-11-22	18.400	18.480	18.000	18.020	12.735	10,293,500
2011-11-21	18.560	18.690	18.230	18.420	13.018	13,034,000
2011-11-18	19.040	19.110	18.810	18.920	13.371	10,186,100
2011-11-17	19.450	19.610	18.790	18.940	13.385	13,784,900
2011-11-16	20.140	20.250	19.610	19.640	13.880	13,951,100
2011-11-15	20.370	20.660	20.190	20.390	14.410	12,009,100
2011-11-14	21.320	21.360	20.360	20.550	14.523	13,556,500
2011-11-11	21.110	21.840	21.100	21.510	15.201	11,299,500
2011-11-10	20.920	20.930	20.280	20.720	14.643	8,995,300
2011-11-09	21.230	21.290	20.240	20.300	14.346	12,614,100
2011-11-08	21.340	21.990	21.210	21.930	15.498	9,295,600
2011-11-07	20.920	21.280	20.820	21.260	15.025	5,627,900
2011-11-04	20.990	21.100	20.570	20.990	14.834	7,952,900
2011-11-03	21.320	21.400	20.470	21.330	15.074	7,922,400
2011-11-02	20.700	20.990	20.460	20.930	14.791	9,418,400
2011-11-01	20.390	20.790	20.110	20.220	14.290	13,668,000
2011-10-31	22.000	22.060	21.280	21.280	15.039	11,193,500
2011-10-28	22.370	22.460	22.070	22.410	15.837	9,691,700
2011-10-27	21.850	22.570	21.420	22.390	15.823	17,110,100
2011-10-26	21.150	21.250	20.310	20.960	14.721	18,825,900
2011-10-25	21.010	21.210	20.660	20.740	14.566	10,633,500
2011-10-24	20.750	21.470	20.660	21.260	14.932	11,320,500
2011-10-21	20.480	20.790	20.340	20.700	14.538	13,492,600
2011-10-20	19.570	20.360	19.400	20.210	14.194	13,272,300
2011-10-19	19.770	20.570	19.450	19.540	13.724	14,207,600
2011-10-18	18.540	19.870	18.450	19.770	13.885	16,321,000
2011-10-17	18.840	19.030	18.330	18.370	12.902	9,021,600
2011-10-14	19.160	19.290	18.720	18.970	13.323	9,107,800
2011-10-13	19.110	19.180	18.750	18.840	13.232	12,715,400

← NewerPage 63 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-07-02	9434:10000
1998-08-14	2:1
1996-08-09	2:1
1994-05-16	2:1

Dividends

Ex-date	Amount
2026-10-26	0.6300 USD
2026-07-27	0.6300 USD
2026-04-27	0.5300 USD
2026-01-23	0.5300 USD
2025-10-27	0.5300 USD
2025-07-25	0.5300 USD
2025-04-21	0.4700 USD
2025-01-27	0.4700 USD
2024-10-21	0.4700 USD
2024-07-22	0.4700 USD
2024-04-25	0.4200 USD
2024-01-19	0.4200 USD
2023-10-26	0.4200 USD
2023-07-27	0.4200 USD
2023-04-27	0.3700 USD
2023-01-20	0.3700 USD
2022-10-26	0.3700 USD
2022-07-22	0.3700 USD
2022-04-27	0.3400 USD
2022-01-28	0.3400 USD
2021-10-29	0.3400 USD
2021-07-26	0.3400 USD
2021-04-27	0.3100 USD
2021-01-29	0.3100 USD
2020-10-27	0.3100 USD
2020-07-24	0.3100 USD
2020-04-27	0.3100 USD
2020-01-24	0.3100 USD
2019-10-25	0.3100 USD
2019-07-26	0.3100 USD
2019-04-26	0.2800 USD
2019-01-25	0.2800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.