Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-17	27.000	27.200	26.860	26.930	18.438	8,503,400
2009-11-16	27.810	27.840	26.940	27.150	18.589	12,895,600
2009-11-13	27.410	27.630	27.100	27.450	18.794	7,437,400
2009-11-12	27.460	28.130	27.250	27.300	18.692	11,479,300
2009-11-11	27.140	27.640	27.140	27.520	18.842	8,036,100
2009-11-10	27.340	27.430	26.750	26.880	18.404	7,338,800
2009-11-09	27.260	27.450	26.980	27.450	18.794	7,506,700
2009-11-06	26.310	27.000	26.200	26.900	18.418	10,467,600
2009-11-05	26.120	26.780	26.030	26.730	18.301	11,342,000
2009-11-04	26.780	26.830	25.800	25.840	17.692	13,445,000
2009-11-03	26.830	26.850	25.960	26.420	18.089	11,346,900
2009-11-02	26.920	27.560	26.220	26.970	18.466	10,819,200
2009-10-30	27.790	27.900	26.650	26.660	18.254	12,112,900
2009-10-29	27.720	28.130	27.410	28.120	19.253	10,746,000
2009-10-28	27.610	28.090	27.260	27.270	18.671	13,576,500
2009-10-27	28.540	28.730	27.530	27.760	18.945	13,183,600
2009-10-26	29.640	29.700	28.380	28.490	19.443	14,704,400
2009-10-23	29.250	29.940	29.050	29.670	20.249	16,478,600
2009-10-22	28.580	29.400	28.280	29.250	19.962	16,854,100
2009-10-21	28.760	28.900	28.050	28.060	19.150	16,208,900
2009-10-20	28.800	29.560	28.250	28.900	19.723	22,212,900
2009-10-19	27.390	27.430	26.950	27.230	18.583	11,496,700
2009-10-16	27.800	27.950	27.190	27.240	18.590	11,918,100
2009-10-15	27.980	28.350	27.740	28.130	19.198	11,618,000
2009-10-14	28.170	28.240	27.270	28.180	19.232	20,504,600
2009-10-13	28.430	28.590	27.610	27.740	18.931	12,629,800
2009-10-12	28.920	28.920	28.390	28.630	19.539	5,685,800
2009-10-09	28.320	28.720	28.270	28.680	19.573	8,055,900
2009-10-08	28.640	28.900	28.150	28.470	19.430	12,895,300
2009-10-07	28.170	28.610	28.000	28.500	19.450	9,342,300
2009-10-06	27.920	28.270	27.780	28.170	19.225	10,728,700
2009-10-05	27.880	27.880	27.300	27.700	18.904	12,236,200
2009-10-02	27.410	28.310	27.410	27.600	18.836	10,137,300
2009-10-01	28.820	28.890	27.860	27.900	19.041	12,485,000
2009-09-30	29.430	29.500	28.660	28.990	19.785	10,462,200
2009-09-29	29.800	29.960	29.210	29.330	20.017	8,673,400
2009-09-28	29.130	29.990	28.990	29.960	20.446	6,277,500
2009-09-25	29.240	29.370	28.770	29.070	19.839	8,795,500
2009-09-24	29.700	29.940	29.130	29.340	20.023	11,231,200
2009-09-23	29.830	30.270	29.550	29.550	20.167	8,105,200
2009-09-22	29.930	30.000	29.500	29.910	20.412	8,960,600
2009-09-21	29.620	29.820	29.400	29.630	20.221	10,441,100
2009-09-18	30.840	30.950	30.110	30.300	20.679	12,345,300
2009-09-17	30.870	31.570	30.710	30.740	20.979	16,149,200
2009-09-16	29.010	30.810	28.710	30.720	20.965	19,975,300
2009-09-15	29.010	29.360	28.640	28.830	19.675	11,303,500
2009-09-14	28.290	29.170	27.950	29.020	19.805	14,765,800
2009-09-11	29.170	29.480	28.640	28.670	19.566	9,592,100
2009-09-10	28.900	29.210	28.600	29.210	19.935	7,926,100
2009-09-09	28.510	29.170	28.360	29.120	19.873	7,932,500
2009-09-08	28.450	28.510	28.090	28.510	19.457	6,840,300
2009-09-04	28.320	28.440	27.800	28.090	19.170	6,923,500
2009-09-03	28.050	28.420	27.780	28.150	19.211	6,792,500
2009-09-02	27.990	28.300	27.880	27.950	19.075	7,264,200
2009-09-01	29.450	29.450	27.950	28.100	19.177	14,095,800
2009-08-31	28.800	29.610	28.500	29.610	20.208	10,275,200
2009-08-28	29.480	29.500	28.850	28.930	19.744	6,491,700
2009-08-27	29.090	29.450	28.650	29.360	20.037	8,615,500
2009-08-26	29.010	29.320	28.430	28.820	19.668	7,807,500
2009-08-25	29.160	29.670	28.930	29.390	20.057	8,520,800

← NewerPage 72 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.