Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	25.590	25.910	25.530	25.900	17.901	3,793,300
2010-08-04	25.730	25.870	25.590	25.750	17.797	5,194,900
2010-08-03	25.710	25.900	25.530	25.710	17.769	6,641,800
2010-08-02	25.450	25.860	25.330	25.830	17.852	6,498,600
2010-07-30	25.010	25.270	24.930	25.070	17.327	6,381,500
2010-07-29	25.440	25.730	25.180	25.260	17.458	6,571,800
2010-07-28	26.110	26.230	25.150	25.290	17.479	12,322,300
2010-07-27	26.580	26.760	26.110	26.150	18.011	7,246,500
2010-07-26	25.740	26.400	25.740	26.310	18.121	6,884,600
2010-07-23	25.580	25.880	25.290	25.820	17.784	10,613,400
2010-07-22	25.360	25.920	25.270	25.700	17.701	9,390,400
2010-07-21	25.850	25.970	25.100	25.180	17.343	10,329,800
2010-07-20	25.170	25.590	25.130	25.530	17.584	12,937,800
2010-07-19	25.860	25.910	25.440	25.640	17.660	8,672,100
2010-07-16	26.560	26.660	25.670	25.730	17.722	10,637,300
2010-07-15	26.540	26.910	26.250	26.790	18.452	8,062,300
2010-07-14	26.630	26.810	26.420	26.610	18.328	7,324,900
2010-07-13	26.480	26.950	26.460	26.850	18.493	10,718,800
2010-07-12	26.100	26.390	26.030	26.270	18.094	4,736,900
2010-07-09	25.970	26.240	25.750	26.230	18.066	5,400,600
2010-07-08	26.520	26.570	25.660	25.960	17.880	9,691,000
2010-07-07	25.750	26.350	25.500	26.320	18.128	15,504,200
2010-07-06	24.870	25.160	24.540	24.740	17.040	8,302,700
2010-07-02	24.790	24.980	24.480	24.580	16.930	7,152,100
2010-07-01	24.600	24.900	24.130	24.770	17.061	11,326,700
2010-06-30	25.110	25.390	24.630	24.690	17.006	11,476,200
2010-06-29	25.640	25.750	24.970	25.110	17.295	12,048,100
2010-06-28	25.990	26.290	25.870	25.950	17.873	6,320,700
2010-06-25	25.710	26.070	25.520	25.880	17.825	12,397,200
2010-06-24	26.000	26.040	25.470	25.520	17.577	10,143,800
2010-06-23	26.230	26.460	25.960	26.120	17.991	6,990,900
2010-06-22	26.410	26.740	26.240	26.250	18.080	8,751,000
2010-06-21	26.850	26.910	26.310	26.420	18.197	9,302,000
2010-06-18	26.320	26.610	26.260	26.580	18.307	8,383,700
2010-06-17	26.330	26.400	26.000	26.310	18.121	5,819,900
2010-06-16	26.230	26.500	26.140	26.370	18.163	7,351,100
2010-06-15	25.900	26.500	25.730	26.500	18.252	8,529,300
2010-06-14	26.310	26.310	25.650	25.670	17.681	10,808,500
2010-06-11	25.630	26.210	25.600	26.190	18.039	8,452,900
2010-06-10	25.660	25.990	25.470	25.920	17.853	18,693,100
2010-06-09	25.530	25.630	25.180	25.330	17.446	33,604,900
2010-06-08	25.710	25.770	24.900	25.410	17.502	33,538,200
2010-06-07	26.170	26.290	25.610	25.620	17.646	17,283,500
2010-06-04	26.380	26.690	25.900	26.000	17.908	29,161,900
2010-06-03	27.310	27.430	26.970	27.280	18.789	7,625,100
2010-06-02	26.640	27.320	26.620	27.290	18.796	8,240,100
2010-06-01	27.050	27.190	26.480	26.500	18.252	10,873,400
2010-05-28	27.950	27.980	27.120	27.200	18.734	10,945,900
2010-05-27	27.960	28.100	27.630	28.030	19.306	9,877,300
2010-05-26	27.550	27.970	27.240	27.340	18.831	11,113,800
2010-05-25	26.590	27.190	26.250	27.190	18.728	16,989,400
2010-05-24	27.660	27.930	27.150	27.170	18.714	8,602,000
2010-05-21	26.680	27.910	26.630	27.820	19.161	20,287,300
2010-05-20	28.140	28.450	27.640	27.650	19.044	13,043,000
2010-05-19	29.010	29.370	28.560	28.780	19.823	12,907,100
2010-05-18	30.080	30.080	29.000	29.160	20.084	11,629,000
2010-05-17	29.680	29.850	29.240	29.800	20.525	8,153,800
2010-05-14	29.910	30.020	29.510	29.700	20.456	13,136,200
2010-05-13	30.760	30.820	29.900	29.980	20.649	14,142,200
2010-05-12	31.170	31.230	30.760	30.920	21.297	10,638,100

← NewerPage 69 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.