Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	25.170	25.310	24.950	25.060	17.383	6,038,900
2010-10-28	25.340	25.380	24.980	25.170	17.459	8,971,200
2010-10-27	24.860	25.360	24.770	25.220	17.494	8,357,700
2010-10-26	24.740	25.090	24.650	25.030	17.299	10,644,600
2010-10-25	25.570	25.570	24.900	24.930	17.230	7,704,200
2010-10-22	25.470	25.630	25.190	25.270	17.465	7,785,300
2010-10-21	25.700	25.760	25.130	25.500	17.624	10,836,600
2010-10-20	26.130	26.150	25.520	25.550	17.659	12,712,800
2010-10-19	26.000	26.630	25.820	25.990	17.963	14,593,800
2010-10-18	25.850	26.730	25.780	26.620	18.398	9,342,400
2010-10-15	26.340	26.420	25.800	25.840	17.859	14,349,400
2010-10-14	26.630	26.630	25.850	26.110	18.046	13,453,700
2010-10-13	26.680	27.110	26.260	26.630	18.405	10,936,700
2010-10-12	26.640	26.720	26.330	26.580	18.371	8,202,300
2010-10-11	26.510	26.680	26.360	26.560	18.357	4,595,300
2010-10-08	26.530	26.600	26.270	26.540	18.343	5,638,500
2010-10-07	26.900	26.960	26.360	26.460	18.288	10,095,300
2010-10-06	26.390	26.890	26.350	26.810	18.530	5,583,000
2010-10-05	26.310	26.700	26.230	26.460	18.288	14,024,900
2010-10-04	26.240	26.470	26.080	26.210	18.115	8,613,900
2010-10-01	26.510	26.680	26.140	26.340	18.205	6,157,100
2010-09-30	26.000	26.500	25.960	26.130	18.060	8,462,500
2010-09-29	25.810	26.020	25.670	25.790	17.825	5,265,600
2010-09-28	25.820	25.960	25.470	25.860	17.873	4,998,300
2010-09-27	26.040	26.070	25.640	25.660	17.735	4,982,600
2010-09-24	25.440	26.140	25.440	26.130	18.060	8,071,000
2010-09-23	25.240	25.560	25.110	25.130	17.368	5,625,200
2010-09-22	25.540	25.850	25.400	25.420	17.569	6,575,300
2010-09-21	25.980	26.170	25.530	25.620	17.707	6,271,200
2010-09-20	25.530	26.020	25.440	25.940	17.928	4,643,600
2010-09-17	25.750	25.990	25.250	25.430	17.576	6,754,300
2010-09-16	25.650	25.720	25.430	25.550	17.659	4,402,900
2010-09-15	25.460	25.740	25.200	25.680	17.749	5,232,500
2010-09-14	26.030	26.070	25.500	25.590	17.686	7,205,700
2010-09-13	26.140	26.320	25.880	26.070	18.018	6,439,300
2010-09-10	25.630	25.750	25.440	25.500	17.624	4,333,800
2010-09-09	25.930	26.130	25.380	25.570	17.673	6,796,800
2010-09-08	25.560	26.000	25.550	25.620	17.707	4,708,400
2010-09-07	25.880	26.040	25.450	25.470	17.603	5,297,600
2010-09-03	25.560	26.150	25.540	26.070	18.018	8,371,200
2010-09-02	25.060	25.270	24.940	25.270	17.465	4,308,400
2010-09-01	24.520	25.120	24.390	25.120	17.362	8,087,600
2010-08-31	24.050	24.320	23.780	24.260	16.767	8,560,500
2010-08-30	24.520	24.640	24.170	24.170	16.705	5,453,000
2010-08-27	24.310	24.650	24.080	24.650	17.037	7,727,100
2010-08-26	24.300	24.380	24.080	24.180	16.712	8,032,900
2010-08-25	24.150	24.320	23.910	24.160	16.698	8,731,900
2010-08-24	24.350	24.490	23.890	24.340	16.822	10,426,500
2010-08-23	24.770	24.890	24.500	24.510	16.940	4,228,100
2010-08-20	24.490	24.740	24.450	24.650	17.037	6,710,500
2010-08-19	24.990	25.050	24.530	24.590	16.995	6,291,600
2010-08-18	25.320	25.360	25.020	25.110	17.355	5,116,800
2010-08-17	24.910	25.400	24.790	25.260	17.458	7,699,500
2010-08-16	24.710	24.900	24.530	24.700	17.071	4,375,600
2010-08-13	24.790	25.030	24.730	24.800	17.140	5,582,300
2010-08-12	24.610	24.950	24.500	24.790	17.133	6,689,000
2010-08-11	25.060	25.080	24.740	24.770	17.120	8,994,000
2010-08-10	25.470	25.690	25.230	25.440	17.583	6,496,000
2010-08-09	25.880	25.910	25.460	25.740	17.790	4,519,000
2010-08-06	25.600	25.750	25.180	25.730	17.783	7,666,600

← NewerPage 68 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.