Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-24	29.230	29.780	29.100	29.190	19.921	9,621,800
2009-08-21	29.050	29.210	28.590	29.120	19.873	10,469,600
2009-08-20	28.750	29.190	28.550	28.940	19.750	8,315,400
2009-08-19	28.260	28.820	28.250	28.580	19.505	6,673,100
2009-08-18	27.870	28.690	27.550	28.600	19.518	10,369,800
2009-08-17	27.890	28.230	27.640	27.700	18.904	8,443,100
2009-08-14	28.750	28.860	28.140	28.570	19.498	5,503,600
2009-08-13	28.850	29.200	28.610	28.840	19.682	6,611,300
2009-08-12	28.230	29.200	28.020	28.710	19.593	8,024,800
2009-08-11	29.290	29.490	27.950	28.060	19.150	12,050,300
2009-08-10	30.260	30.360	28.720	29.390	20.057	10,396,900
2009-08-07	29.270	30.810	29.260	30.310	20.685	13,738,400
2009-08-06	29.560	29.760	29.120	29.140	19.887	12,481,200
2009-08-05	28.600	29.530	28.340	29.400	20.064	12,210,300
2009-08-04	28.080	28.570	27.840	28.530	19.471	9,804,700
2009-08-03	27.790	28.240	27.360	28.230	19.266	9,045,700
2009-07-31	27.500	27.810	27.180	27.340	18.658	10,131,300
2009-07-30	27.500	27.930	27.140	27.490	18.761	10,257,800
2009-07-29	26.520	27.240	26.410	27.120	18.447	8,076,600
2009-07-28	26.680	26.900	26.430	26.740	18.188	10,051,500
2009-07-27	26.750	27.320	26.480	27.000	18.365	11,983,000
2009-07-24	27.040	27.180	26.110	26.740	18.188	14,888,800
2009-07-23	27.370	27.690	26.950	27.240	18.529	19,560,700
2009-07-22	27.550	27.670	26.480	27.320	18.583	20,688,000
2009-07-21	29.240	29.650	28.740	29.110	19.800	10,957,100
2009-07-20	29.630	29.940	29.150	29.520	20.079	7,332,900
2009-07-17	29.630	29.630	29.040	29.390	19.991	7,932,200
2009-07-16	29.070	29.970	28.960	29.660	20.175	9,744,500
2009-07-15	29.080	29.720	28.810	29.370	19.977	14,830,500
2009-07-14	28.880	28.950	28.320	28.760	19.562	9,017,100
2009-07-13	27.900	28.590	27.300	28.530	19.406	15,663,100
2009-07-10	27.330	27.660	27.060	27.260	18.542	9,430,300
2009-07-09	27.970	28.090	27.460	27.570	18.753	12,168,800
2009-07-08	27.930	28.100	26.920	27.550	18.739	16,018,500
2009-07-07	28.330	28.390	27.540	27.610	18.780	9,766,500
2009-07-06	27.440	28.360	27.140	28.360	19.290	10,582,900
2009-07-02	28.590	28.690	27.470	27.570	18.753	13,322,100
2009-07-01	29.100	29.500	28.520	28.690	19.515	9,706,700
2009-06-30	29.530	29.760	28.900	29.310	19.937	8,141,900
2009-06-29	29.360	29.840	28.930	29.710	20.209	8,032,000
2009-06-26	29.330	29.680	28.970	29.360	19.971	11,680,400
2009-06-25	28.680	29.650	28.540	29.610	20.141	8,483,000
2009-06-24	28.660	29.250	28.560	28.910	19.664	7,827,400
2009-06-23	28.190	28.600	27.960	28.340	19.277	11,538,200
2009-06-22	29.240	29.560	27.970	27.970	19.025	14,818,700
2009-06-19	29.210	29.930	28.790	29.600	20.134	20,258,300
2009-06-18	28.230	28.990	28.220	28.900	19.658	10,315,900
2009-06-17	28.220	28.920	27.930	28.240	19.209	12,543,700
2009-06-16	28.790	28.930	28.260	28.380	19.304	10,231,200
2009-06-15	29.010	29.370	28.300	28.460	19.358	9,299,800
2009-06-12	28.940	29.020	28.480	29.020	19.739	6,086,800
2009-06-11	28.480	29.570	28.350	28.960	19.698	11,314,200
2009-06-10	28.930	29.080	27.950	28.460	19.358	9,774,500
2009-06-09	28.610	28.990	28.170	28.790	19.583	11,218,700
2009-06-08	28.240	28.920	27.890	28.540	19.413	11,295,300
2009-06-05	29.260	29.430	27.930	28.220	19.195	12,607,400
2009-06-04	28.050	29.010	27.920	28.870	19.637	17,407,400
2009-06-03	27.720	28.250	27.460	27.860	18.950	10,860,500
2009-06-02	27.290	28.120	27.290	27.840	18.937	10,583,500
2009-06-01	28.110	28.550	27.310	27.450	18.671	16,548,500

← NewerPage 73 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.