Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	31.730	32.000	31.590	31.710	21.995	4,939,200
2011-01-25	31.610	31.820	31.220	31.670	21.967	5,700,300
2011-01-24	32.170	32.210	31.500	31.640	21.947	5,178,700
2011-01-21	31.960	32.210	31.750	31.950	22.162	5,669,800
2011-01-20	31.510	31.860	31.350	31.630	21.940	7,556,300
2011-01-19	31.840	32.440	31.450	31.480	21.836	12,081,000
2011-01-18	32.370	32.500	31.940	32.020	22.210	8,169,800
2011-01-14	31.530	32.430	31.510	32.370	22.453	6,890,600
2011-01-13	31.580	32.060	31.450	31.640	21.947	5,781,000
2011-01-12	30.950	31.680	30.920	31.660	21.961	8,323,800
2011-01-11	30.880	31.120	30.630	30.690	21.288	6,827,500
2011-01-10	30.640	31.200	30.460	30.700	21.295	11,261,700
2011-01-07	31.530	31.640	30.560	30.760	21.336	8,927,000
2011-01-06	31.550	31.770	31.210	31.440	21.808	8,410,400
2011-01-05	30.710	31.870	30.570	31.690	21.981	10,791,100
2011-01-04	30.800	30.940	30.410	30.630	21.246	6,537,400
2011-01-03	30.470	31.020	30.380	30.810	21.371	7,238,200
2010-12-31	30.130	30.350	30.010	30.200	20.948	2,284,200
2010-12-30	30.220	30.280	29.970	30.180	20.934	2,573,000
2010-12-29	30.390	30.530	30.270	30.280	21.003	2,507,900
2010-12-28	30.370	30.460	30.180	30.390	21.080	2,324,900
2010-12-27	29.920	30.370	29.880	30.330	21.038	2,621,000
2010-12-23	30.520	30.630	30.010	30.090	20.872	2,929,900
2010-12-22	29.950	30.530	29.830	30.520	21.170	6,535,400
2010-12-21	29.640	29.830	29.520	29.790	20.663	4,754,600
2010-12-20	29.390	29.730	29.310	29.460	20.435	5,556,400
2010-12-17	29.410	29.650	29.250	29.390	20.386	10,495,000
2010-12-16	29.220	29.490	29.060	29.430	20.414	5,486,300
2010-12-15	29.180	29.680	29.100	29.160	20.226	6,099,600
2010-12-14	29.320	29.560	29.050	29.200	20.254	5,048,200
2010-12-13	29.170	29.480	28.890	29.330	20.344	7,730,900
2010-12-10	28.950	29.070	28.650	28.950	20.081	8,148,800
2010-12-09	29.030	29.610	28.110	28.980	20.102	13,900,500
2010-12-08	28.200	28.770	28.130	28.760	19.949	6,712,300
2010-12-07	28.300	28.490	27.990	28.140	19.519	5,333,900
2010-12-06	27.780	28.060	27.700	27.990	19.415	3,748,500
2010-12-03	27.700	28.090	27.410	28.000	19.422	5,964,200
2010-12-02	27.380	27.980	27.330	27.840	19.311	8,063,100
2010-12-01	27.380	27.580	27.270	27.370	18.985	7,625,000
2010-11-30	26.900	27.240	26.700	26.990	18.721	7,091,300
2010-11-29	26.900	27.390	26.690	27.190	18.860	5,692,500
2010-11-26	27.180	27.520	27.000	27.140	18.825	2,329,300
2010-11-24	27.090	27.460	26.940	27.450	19.040	5,567,700
2010-11-23	27.060	27.120	26.810	26.880	18.645	7,956,100
2010-11-22	27.580	27.610	27.110	27.310	18.943	5,361,900
2010-11-19	27.910	27.980	27.510	27.760	19.255	6,410,200
2010-11-18	27.620	28.190	27.590	28.040	19.450	8,654,000
2010-11-17	27.750	27.850	27.250	27.320	18.950	8,227,800
2010-11-16	27.910	27.990	27.370	27.690	19.207	13,348,100
2010-11-15	27.620	28.020	27.600	27.730	19.235	6,443,000
2010-11-12	27.450	27.800	27.380	27.490	19.068	9,404,200
2010-11-11	27.440	27.770	27.260	27.670	19.193	6,687,500
2010-11-10	27.680	27.880	27.150	27.720	19.228	11,991,000
2010-11-09	28.170	28.200	27.650	27.750	19.248	9,772,800
2010-11-08	28.030	28.110	27.780	28.070	19.470	9,194,200
2010-11-05	26.480	28.240	26.410	28.170	19.540	23,632,800
2010-11-04	25.980	26.590	25.760	26.500	18.381	11,556,800
2010-11-03	25.050	25.780	25.020	25.760	17.868	11,355,100
2010-11-02	25.120	25.260	24.990	25.080	17.396	8,147,500
2010-11-01	25.190	25.350	24.770	25.050	17.376	6,884,900

← NewerPage 67 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.