Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-12	31.170	31.230	30.760	30.920	21.297	10,638,100
2010-05-11	31.270	31.480	30.600	30.980	21.338	15,410,600
2010-05-10	31.340	31.690	30.640	31.570	21.744	8,431,500
2010-05-07	30.330	31.040	29.900	30.060	20.704	18,173,100
2010-05-06	31.010	31.530	29.000	30.220	20.814	14,134,700
2010-05-05	30.200	31.710	30.050	31.180	21.476	10,496,600
2010-05-04	31.020	31.080	30.450	30.610	21.083	8,978,600
2010-05-03	31.160	31.480	31.030	31.330	21.579	5,017,700
2010-04-30	31.820	31.920	31.090	31.130	21.441	7,649,500
2010-04-29	31.560	32.170	31.370	31.970	22.020	6,080,900
2010-04-28	31.130	31.500	30.950	31.240	21.517	6,220,600
2010-04-27	31.400	31.800	30.810	30.870	21.200	9,439,000
2010-04-26	31.870	32.030	31.640	31.650	21.736	8,207,800
2010-04-23	32.330	32.330	31.770	31.950	21.942	9,437,100
2010-04-22	31.940	32.420	31.750	32.420	22.265	10,387,300
2010-04-21	32.110	32.450	31.950	32.220	22.127	10,298,500
2010-04-20	31.910	32.320	31.540	32.150	22.079	11,037,200
2010-04-19	31.750	32.180	31.390	32.140	22.072	8,607,900
2010-04-16	31.870	32.040	30.770	31.570	21.681	13,359,100
2010-04-15	32.250	32.490	31.910	32.020	21.990	8,431,600
2010-04-14	32.310	32.500	31.580	32.180	22.100	13,733,000
2010-04-13	32.480	32.650	32.060	32.470	22.299	5,111,800
2010-04-12	32.100	32.650	32.100	32.540	22.347	6,469,700
2010-04-09	31.870	32.070	31.690	31.950	21.942	4,430,300
2010-04-08	31.380	31.910	31.320	31.850	21.873	6,127,500
2010-04-07	31.710	31.890	31.330	31.460	21.605	5,887,200
2010-04-06	31.390	31.750	31.170	31.700	21.770	4,664,000
2010-04-05	31.400	31.590	31.180	31.500	21.633	4,675,300
2010-04-01	31.140	31.290	30.910	31.260	21.468	5,221,900
2010-03-31	30.560	31.050	30.420	30.880	21.207	7,144,000
2010-03-30	30.880	30.970	30.610	30.720	21.097	3,908,500
2010-03-29	31.090	31.220	30.680	30.960	21.262	4,342,600
2010-03-26	30.860	31.300	30.650	30.900	21.221	5,918,200
2010-03-25	30.900	31.460	30.760	30.840	21.180	6,311,100
2010-03-24	31.190	31.250	30.580	30.680	21.070	7,640,400
2010-03-23	30.830	31.370	30.780	31.350	21.530	6,007,800
2010-03-22	30.440	30.940	30.410	30.830	21.173	4,298,600
2010-03-19	30.640	31.070	30.550	30.640	21.042	7,794,800
2010-03-18	30.630	30.850	30.300	30.820	21.166	5,921,000
2010-03-17	30.370	30.760	30.190	30.690	21.077	6,494,700
2010-03-16	30.060	30.290	29.830	30.250	20.774	6,283,100
2010-03-15	29.570	30.010	29.560	29.940	20.561	5,501,700
2010-03-12	29.780	29.960	29.600	29.720	20.410	5,641,300
2010-03-11	29.620	29.670	29.160	29.670	20.376	5,663,800
2010-03-10	29.910	29.910	29.470	29.620	20.342	6,623,200
2010-03-09	29.330	29.890	29.330	29.810	20.472	6,449,900
2010-03-08	29.600	29.730	29.260	29.620	20.342	6,132,000
2010-03-05	29.060	29.730	28.940	29.700	20.397	7,188,000
2010-03-04	28.710	28.980	28.580	28.890	19.840	4,431,300
2010-03-03	28.650	28.870	28.510	28.690	19.703	5,406,100
2010-03-02	28.450	29.150	28.340	28.690	19.703	6,755,300
2010-03-01	28.630	28.630	28.240	28.420	19.518	4,698,200
2010-02-26	28.460	28.550	28.110	28.520	19.586	5,389,800
2010-02-25	28.350	28.430	27.910	28.390	19.497	6,516,700
2010-02-24	28.140	28.820	28.020	28.630	19.662	7,151,400
2010-02-23	28.730	28.840	28.010	28.120	19.312	7,437,000
2010-02-22	28.780	29.090	28.430	28.840	19.806	7,654,800
2010-02-19	27.650	29.180	27.650	28.660	19.682	12,293,600
2010-02-18	27.560	27.760	27.420	27.690	19.016	4,701,300
2010-02-17	27.660	27.910	27.530	27.710	19.030	4,322,700

← NewerPage 70 of 79 · 4,735 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.