Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-16	27.200	27.770	27.110	27.730	19.044	5,077,400
2010-02-12	27.180	27.310	26.700	27.050	18.577	7,778,800
2010-02-11	27.300	27.650	27.110	27.460	18.858	5,285,400
2010-02-10	27.090	27.690	26.950	27.390	18.810	8,491,800
2010-02-09	27.060	27.390	26.760	27.060	18.584	7,360,000
2010-02-08	27.150	27.550	26.830	26.860	18.446	7,672,100
2010-02-05	27.380	27.790	26.350	27.140	18.639	14,936,200
2010-02-04	28.470	28.700	27.250	27.290	18.742	10,372,600
2010-02-03	29.090	29.170	28.510	28.570	19.621	7,010,300
2010-02-02	29.560	29.560	28.980	29.260	20.094	7,542,500
2010-02-01	29.290	29.870	29.200	29.580	20.314	6,977,500
2010-01-29	29.280	29.670	28.990	29.090	19.978	8,299,000
2010-01-28	29.930	29.930	28.770	29.170	20.033	8,044,700
2010-01-27	29.250	29.940	29.090	29.760	20.376	7,725,300
2010-01-26	29.580	29.880	29.220	29.270	20.041	7,130,400
2010-01-25	29.550	30.030	29.500	29.760	20.376	6,831,400
2010-01-22	30.650	31.140	29.130	29.270	20.041	12,168,200
2010-01-21	30.910	31.300	30.550	30.670	20.999	13,330,200
2010-01-20	29.890	31.230	29.790	30.960	21.198	17,464,000
2010-01-19	29.010	29.610	28.890	29.530	20.219	9,110,200
2010-01-15	29.150	29.390	28.900	29.030	19.876	10,784,600
2010-01-14	29.260	29.460	28.910	29.250	20.027	5,943,500
2010-01-13	29.070	29.460	28.870	29.290	20.054	5,872,400
2010-01-12	28.880	29.320	28.790	29.070	19.904	8,932,700
2010-01-11	29.650	29.680	28.790	29.020	19.869	9,365,000
2010-01-08	29.280	29.550	28.980	29.530	20.219	7,144,000
2010-01-07	28.080	29.490	27.910	29.350	20.095	11,052,000
2010-01-06	28.480	28.510	28.090	28.160	19.281	7,250,600
2010-01-05	27.950	28.640	27.750	28.590	19.575	7,189,300
2010-01-04	28.190	28.440	27.930	28.290	19.370	6,127,700
2009-12-31	27.990	28.190	27.930	27.970	19.150	3,768,700
2009-12-30	27.410	28.080	27.300	28.020	19.185	4,644,500
2009-12-29	27.610	27.800	27.570	27.630	18.918	4,145,700
2009-12-28	27.770	27.770	27.480	27.660	18.938	4,423,300
2009-12-24	27.490	27.760	27.490	27.760	19.007	1,571,800
2009-12-23	27.450	27.720	27.340	27.650	18.931	5,359,600
2009-12-22	27.190	27.610	26.940	27.520	18.842	5,348,500
2009-12-21	26.880	27.260	26.760	27.220	18.637	6,682,600
2009-12-18	26.720	26.870	26.500	26.770	18.329	10,483,500
2009-12-17	26.620	26.900	26.510	26.590	18.206	7,012,100
2009-12-16	26.810	27.060	26.650	26.860	18.390	7,652,000
2009-12-15	26.960	26.960	26.570	26.610	18.219	11,490,700
2009-12-14	27.060	27.180	26.790	27.040	18.514	5,912,900
2009-12-11	27.140	27.310	26.710	26.940	18.445	11,312,100
2009-12-10	27.430	27.710	27.000	27.120	18.569	6,907,600
2009-12-09	27.000	27.290	26.800	27.140	18.582	8,351,700
2009-12-08	26.760	27.130	26.650	26.910	18.425	9,624,500
2009-12-07	26.920	27.170	26.690	26.810	18.356	10,214,500
2009-12-04	27.350	27.460	26.560	26.930	18.438	13,468,300
2009-12-03	27.230	27.720	26.690	26.750	18.315	12,745,000
2009-12-02	26.830	27.420	26.780	27.360	18.733	10,029,600
2009-12-01	26.740	26.990	26.400	26.950	18.452	15,576,800
2009-11-30	26.230	26.670	26.170	26.640	18.240	7,898,500
2009-11-27	26.000	26.800	25.900	26.300	18.007	6,027,400
2009-11-25	26.450	26.760	26.450	26.620	18.226	5,746,400
2009-11-24	26.790	26.830	26.290	26.450	18.110	6,779,400
2009-11-23	26.540	26.830	26.350	26.800	18.349	7,126,300
2009-11-20	26.140	26.660	26.010	26.190	17.932	8,903,300
2009-11-19	26.500	26.760	26.250	26.280	17.993	13,714,400
2009-11-18	26.970	27.020	26.700	26.760	18.322	12,806,300

← NewerPage 71 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.