Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	19.060	19.700	18.910	19.330	13.576	13,440,400
2011-10-11	18.650	19.170	18.430	18.900	13.274	10,989,800
2011-10-10	18.150	18.850	18.150	18.850	13.239	9,688,800
2011-10-07	18.380	18.470	17.610	17.830	12.523	16,319,700
2011-10-06	18.150	18.670	17.780	18.340	12.881	17,171,200
2011-10-05	18.390	18.460	17.750	18.280	12.839	20,389,900
2011-10-04	17.410	18.870	17.100	18.820	13.218	19,300,000
2011-10-03	18.430	18.650	17.700	17.720	12.445	14,800,400
2011-09-30	19.000	19.180	18.580	18.590	13.056	12,893,100
2011-09-29	19.290	19.470	18.750	19.370	13.604	10,200,000
2011-09-28	19.330	19.370	18.800	18.830	13.225	13,596,200
2011-09-27	19.320	19.930	19.150	19.270	13.534	14,821,000
2011-09-26	18.800	18.920	18.280	18.800	13.204	19,733,500
2011-09-23	18.550	18.940	18.430	18.520	13.007	13,496,000
2011-09-22	18.740	18.850	18.340	18.640	13.091	24,933,300
2011-09-21	20.220	20.350	19.090	19.120	13.429	19,103,400
2011-09-20	20.450	20.620	20.210	20.210	14.194	11,549,900
2011-09-19	20.590	20.650	20.120	20.420	14.342	15,789,100
2011-09-16	21.260	21.350	20.680	21.140	14.847	11,753,500
2011-09-15	21.020	21.210	20.820	21.190	14.882	8,048,500
2011-09-14	20.610	21.100	20.140	20.790	14.601	11,467,700
2011-09-13	20.050	20.730	19.840	20.460	14.370	13,425,300
2011-09-12	19.610	20.160	19.260	19.980	14.033	11,834,800
2011-09-09	19.970	20.280	19.530	19.920	13.990	16,951,900
2011-09-08	20.640	20.900	20.000	20.110	14.124	13,637,800
2011-09-07	20.000	20.760	19.880	20.720	14.552	13,306,200
2011-09-06	19.360	19.680	19.200	19.530	13.716	14,113,600
2011-09-02	20.100	20.460	19.910	19.950	14.011	15,971,600
2011-09-01	20.200	21.840	20.030	20.630	14.489	38,604,000
2011-08-31	20.980	21.130	20.410	20.670	14.517	11,092,200
2011-08-30	20.740	21.060	20.480	20.820	14.622	12,360,400
2011-08-29	20.460	20.880	20.420	20.860	14.651	6,382,700
2011-08-26	19.890	20.290	19.320	20.210	14.194	10,539,900
2011-08-25	20.840	21.080	19.830	20.030	14.068	13,778,200
2011-08-24	19.390	20.390	19.220	20.350	14.292	14,472,900
2011-08-23	18.910	19.500	18.770	19.500	13.695	13,585,700
2011-08-22	19.400	19.480	18.790	18.890	13.267	11,056,300
2011-08-19	19.440	19.700	18.920	18.950	13.309	19,136,400
2011-08-18	20.060	20.440	19.440	19.570	13.745	23,651,100
2011-08-17	20.870	21.100	20.660	20.790	14.601	13,160,500
2011-08-16	20.560	21.100	20.440	20.810	14.615	17,418,900
2011-08-15	20.270	20.900	20.110	20.890	14.672	16,205,000
2011-08-12	21.150	21.320	19.880	19.990	14.040	13,636,500
2011-08-11	19.750	20.820	19.460	20.510	14.405	19,002,300
2011-08-10	20.700	20.710	19.340	19.460	13.667	23,873,900
2011-08-09	21.230	21.410	19.520	21.110	14.826	26,860,000
2011-08-08	22.260	22.580	20.510	20.570	14.447	32,523,400
2011-08-05	24.040	24.180	22.640	22.790	16.006	27,614,200
2011-08-04	24.160	24.290	23.700	23.720	16.659	16,105,400
2011-08-03	24.220	24.670	23.890	24.650	17.312	11,872,800
2011-08-02	25.050	25.070	24.210	24.210	17.003	13,151,800
2011-08-01	25.350	25.530	24.930	25.200	17.699	8,433,300
2011-07-29	25.100	25.490	24.980	25.110	17.635	9,061,000
2011-07-28	25.170	25.530	25.150	25.230	17.720	6,229,500
2011-07-27	25.420	25.530	25.070	25.100	17.628	9,900,600
2011-07-26	25.700	25.970	25.630	25.710	17.966	6,475,600
2011-07-25	25.630	25.820	25.420	25.700	17.959	7,349,000
2011-07-22	25.910	25.930	25.490	25.760	18.000	8,095,600
2011-07-21	25.160	25.950	25.160	25.870	18.077	11,380,700
2011-07-20	24.800	25.010	24.680	24.940	17.427	7,616,900

← NewerPage 64 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.