Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	28.600	28.610	28.300	28.400	19.755	6,208,200
2011-04-20	28.670	28.780	28.300	28.540	19.853	9,438,900
2011-04-19	28.620	29.040	28.140	28.350	19.721	19,049,500
2011-04-18	29.290	29.450	28.990	29.200	20.312	6,982,800
2011-04-15	30.000	30.050	29.520	29.720	20.674	4,853,100
2011-04-14	29.640	29.930	29.540	29.790	20.722	6,168,700
2011-04-13	30.150	30.290	29.460	29.630	20.611	6,909,600
2011-04-12	30.030	30.070	29.720	29.960	20.841	5,853,900
2011-04-11	30.270	30.770	30.000	30.140	20.966	5,984,900
2011-04-08	30.580	30.580	30.010	30.220	21.021	5,106,700
2011-04-07	30.270	30.570	30.180	30.420	21.160	5,090,100
2011-04-06	30.450	30.510	30.120	30.290	21.070	6,949,900
2011-04-05	30.410	30.520	30.290	30.400	21.147	5,185,400
2011-04-04	30.260	30.500	30.260	30.410	21.154	5,786,100
2011-04-01	29.930	30.530	29.900	30.270	21.056	5,548,700
2011-03-31	29.510	29.930	29.450	29.870	20.778	6,677,800
2011-03-30	29.490	29.830	29.250	29.670	20.639	4,834,700
2011-03-29	29.280	29.390	29.120	29.330	20.402	4,845,300
2011-03-28	29.560	29.580	29.290	29.300	20.381	5,362,300
2011-03-25	29.360	29.550	29.190	29.450	20.486	6,683,700
2011-03-24	29.190	29.380	29.020	29.260	20.354	7,422,300
2011-03-23	29.080	29.170	28.930	29.030	20.194	7,653,000
2011-03-22	29.110	29.320	28.850	29.140	20.270	10,096,700
2011-03-21	29.170	29.250	28.920	29.070	20.221	6,733,800
2011-03-18	29.000	29.440	28.670	28.880	20.089	13,116,000
2011-03-17	28.590	28.810	28.200	28.780	20.020	7,215,800
2011-03-16	28.710	28.860	28.110	28.200	19.616	9,809,200
2011-03-15	28.310	28.830	28.070	28.750	19.999	15,488,300
2011-03-14	28.710	28.970	28.520	28.790	20.027	6,947,900
2011-03-11	28.830	29.250	28.540	28.960	20.145	7,702,500
2011-03-10	29.810	29.810	28.790	28.810	20.041	9,874,300
2011-03-09	30.470	30.540	29.900	30.130	20.959	5,733,100
2011-03-08	30.000	30.660	29.780	30.590	21.279	5,967,700
2011-03-07	30.050	30.300	29.800	29.850	20.764	4,823,400
2011-03-04	30.760	30.800	29.860	30.060	20.910	6,708,000
2011-03-03	30.300	30.920	30.270	30.860	21.467	5,334,000
2011-03-02	30.100	30.330	29.970	30.030	20.889	5,211,300
2011-03-01	30.550	30.710	30.160	30.160	20.980	7,768,700
2011-02-28	30.760	30.970	30.220	30.390	21.140	7,405,200
2011-02-25	30.320	30.700	30.200	30.630	21.307	5,114,400
2011-02-24	30.340	30.490	29.880	30.130	20.959	8,625,000
2011-02-23	30.890	31.040	30.250	30.390	21.140	6,338,600
2011-02-22	31.240	31.450	30.840	30.910	21.501	7,864,200
2011-02-18	31.270	31.940	31.190	31.690	22.044	7,769,600
2011-02-17	31.170	31.450	30.880	31.200	21.703	4,306,200
2011-02-16	31.200	31.470	31.160	31.240	21.731	6,093,600
2011-02-15	31.740	31.860	30.970	31.050	21.599	7,126,300
2011-02-14	32.080	32.110	31.730	32.030	22.280	3,353,400
2011-02-11	31.580	32.310	31.360	32.150	22.364	5,379,700
2011-02-10	31.570	31.780	31.290	31.710	22.058	5,568,700
2011-02-09	32.100	32.190	31.500	31.690	22.044	4,739,500
2011-02-08	31.840	32.320	31.670	32.200	22.399	5,922,500
2011-02-07	31.230	31.870	31.110	31.840	22.148	6,468,600
2011-02-04	31.390	31.460	30.980	31.000	21.564	7,300,700
2011-02-03	31.750	31.880	30.960	31.460	21.884	6,671,900
2011-02-02	31.930	32.080	31.810	31.840	22.148	5,515,900
2011-02-01	31.400	32.100	31.370	32.090	22.322	5,153,500
2011-01-31	30.910	31.260	30.850	31.230	21.724	4,258,400
2011-01-28	31.760	31.920	30.850	30.880	21.480	6,701,000
2011-01-27	31.580	31.960	31.350	31.620	21.995	4,825,400

← NewerPage 66 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.