Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	25.110	25.110	24.420	24.730	17.281	14,867,400
2011-07-18	24.920	24.960	24.450	24.640	17.218	11,519,300
2011-07-15	25.170	25.210	24.910	25.100	17.539	9,810,300
2011-07-14	25.350	25.720	25.010	25.090	17.532	7,577,500
2011-07-13	25.260	25.540	25.090	25.160	17.581	5,316,700
2011-07-12	24.950	25.380	24.920	25.100	17.539	8,620,500
2011-07-11	25.470	25.520	24.990	25.070	17.518	7,937,700
2011-07-08	26.000	26.000	25.730	25.800	18.028	6,747,100
2011-07-07	26.220	26.430	26.150	26.390	18.441	6,191,400
2011-07-06	25.590	26.140	25.500	25.950	18.133	8,612,100
2011-07-05	25.930	26.010	25.580	25.700	17.959	6,648,600
2011-07-01	25.510	26.200	25.510	26.060	18.210	8,251,400
2011-06-30	25.490	25.750	25.150	25.620	17.903	11,386,000
2011-06-29	24.810	25.530	24.690	25.440	17.777	23,450,000
2011-06-28	24.800	24.950	24.150	24.480	17.106	22,112,100
2011-06-27	24.700	25.080	24.640	24.650	17.225	12,829,500
2011-06-24	25.420	25.490	24.620	24.640	17.218	16,087,900
2011-06-23	25.760	25.790	25.300	25.440	17.777	11,618,000
2011-06-22	26.110	26.330	26.040	26.040	18.196	6,837,100
2011-06-21	26.260	26.360	26.080	26.320	18.392	7,132,900
2011-06-20	26.080	26.190	25.950	26.060	18.210	8,872,800
2011-06-17	26.480	26.500	26.080	26.200	18.308	7,886,900
2011-06-16	26.020	26.360	26.000	26.230	18.329	8,435,700
2011-06-15	26.730	26.730	25.950	26.020	18.182	9,248,300
2011-06-14	26.850	27.090	26.820	26.920	18.811	5,932,400
2011-06-13	26.850	26.850	26.320	26.660	18.629	5,250,400
2011-06-10	26.390	26.580	26.070	26.270	18.357	7,386,600
2011-06-09	26.320	26.750	26.250	26.560	18.560	5,325,400
2011-06-08	26.510	26.570	26.120	26.220	18.322	7,855,600
2011-06-07	26.610	26.940	26.490	26.550	18.553	7,497,600
2011-06-06	26.870	26.950	26.520	26.590	18.580	5,484,000
2011-06-03	26.830	27.180	26.770	26.900	18.797	5,889,900
2011-06-02	27.110	27.420	26.970	27.330	19.098	7,820,800
2011-06-01	28.030	28.030	27.110	27.130	18.958	6,772,700
2011-05-31	27.880	28.360	27.680	28.110	19.643	7,855,900
2011-05-27	27.620	27.840	27.470	27.720	19.370	4,269,800
2011-05-26	27.280	27.650	27.180	27.470	19.195	4,965,100
2011-05-25	27.400	27.600	27.280	27.390	19.139	7,434,100
2011-05-24	27.830	27.870	27.270	27.490	19.209	7,131,800
2011-05-23	27.890	28.000	27.540	27.810	19.433	8,110,100
2011-05-20	28.580	28.770	28.160	28.190	19.699	5,741,500
2011-05-19	28.800	28.910	28.530	28.700	20.055	2,878,900
2011-05-18	28.370	28.760	28.300	28.720	20.069	3,536,400
2011-05-17	28.010	28.410	28.000	28.410	19.852	4,968,200
2011-05-16	28.050	28.490	28.000	28.120	19.650	5,821,400
2011-05-13	28.470	28.560	28.030	28.070	19.615	5,646,400
2011-05-12	28.310	28.680	28.090	28.490	19.908	5,849,600
2011-05-11	28.710	28.830	28.280	28.340	19.803	8,585,100
2011-05-10	28.720	28.930	28.620	28.860	20.167	4,302,400
2011-05-09	28.550	28.640	28.440	28.570	19.964	4,388,500
2011-05-06	28.800	28.900	28.440	28.590	19.978	5,221,300
2011-05-05	28.520	28.780	28.450	28.550	19.950	6,792,600
2011-05-04	28.870	29.000	28.560	28.750	20.090	8,344,300
2011-05-03	28.810	28.940	28.660	28.940	20.223	6,413,000
2011-05-02	29.140	29.250	28.750	28.810	20.132	5,748,800
2011-04-29	28.570	28.970	28.550	28.960	20.237	6,700,000
2011-04-28	28.600	28.790	28.490	28.580	19.971	7,059,500
2011-04-27	28.650	28.930	28.500	28.890	20.188	4,466,000
2011-04-26	28.410	28.840	28.330	28.700	19.964	5,000,000
2011-04-25	28.480	28.480	28.160	28.330	19.707	6,005,000

← NewerPage 65 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.