Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-29	27.950	27.960	27.000	27.780	18.896	13,512,500
2009-05-28	27.870	28.190	27.450	27.820	18.923	14,139,600
2009-05-27	28.560	28.950	27.410	27.430	18.658	17,555,200
2009-05-26	26.810	28.940	26.810	28.840	19.617	17,675,900
2009-05-22	27.300	27.790	26.690	26.910	18.304	8,732,900
2009-05-21	26.410	27.730	26.310	27.200	18.501	15,598,500
2009-05-20	28.350	28.370	26.450	26.660	18.134	20,585,800
2009-05-19	28.390	28.970	27.670	27.710	18.848	20,459,600
2009-05-18	28.080	28.610	27.450	28.470	19.365	23,429,000
2009-05-15	28.100	28.370	27.490	27.680	18.828	14,885,300
2009-05-14	27.960	28.680	27.520	28.440	19.345	20,634,700
2009-05-13	28.070	28.900	27.760	27.950	19.011	22,854,700
2009-05-12	28.860	29.080	28.040	28.430	19.338	47,860,400
2009-05-11	31.200	31.440	29.550	29.550	20.100	18,686,500
2009-05-08	30.130	32.150	29.770	32.150	21.868	22,773,000
2009-05-07	32.100	33.620	28.510	29.510	20.073	34,582,000
2009-05-06	28.290	30.550	27.950	30.460	20.719	24,726,700
2009-05-05	27.350	28.290	27.040	27.410	18.644	11,636,400
2009-05-04	26.380	28.340	26.180	27.840	18.937	20,704,000
2009-05-01	25.340	26.200	25.210	25.900	17.617	9,410,000
2009-04-30	27.110	27.210	25.330	25.480	17.331	17,144,400
2009-04-29	25.380	26.700	25.030	26.650	18.127	15,971,900
2009-04-28	25.270	25.680	24.690	25.020	16.957	15,313,900
2009-04-27	26.200	26.690	25.530	25.810	17.493	16,109,300
2009-04-24	26.950	27.670	26.370	26.880	18.218	22,837,200
2009-04-23	26.230	27.150	25.580	26.850	18.198	19,303,200
2009-04-22	26.790	28.400	25.930	26.250	17.791	23,824,300
2009-04-21	25.420	28.110	23.750	27.980	18.963	41,474,800
2009-04-20	29.870	30.590	28.030	28.030	18.997	22,743,000
2009-04-17	31.490	31.700	30.050	30.220	20.482	21,933,900
2009-04-16	32.830	32.860	29.810	31.210	21.153	21,394,200
2009-04-15	30.990	32.850	30.380	32.560	22.067	16,643,400
2009-04-14	31.540	31.960	30.680	31.200	21.146	26,284,100
2009-04-13	28.950	32.760	28.600	32.430	21.979	21,819,900
2009-04-09	29.160	30.000	28.350	29.650	20.095	23,827,600
2009-04-08	27.470	27.980	27.080	27.670	18.753	14,043,900
2009-04-07	27.390	27.980	26.850	27.310	18.509	13,569,400
2009-04-06	28.350	28.720	27.560	28.160	19.085	12,984,100
2009-04-03	28.390	29.040	27.820	29.000	19.655	14,929,100
2009-04-02	29.800	29.900	28.010	28.410	19.255	20,969,200
2009-04-01	27.500	28.750	27.270	28.390	19.241	17,939,800
2009-03-31	26.940	28.480	26.660	28.250	19.146	19,863,700
2009-03-30	26.880	27.280	25.650	25.920	17.567	16,420,700
2009-03-27	28.120	29.100	27.650	28.030	18.997	15,286,400
2009-03-26	27.940	28.650	27.100	28.160	19.085	18,805,400
2009-03-25	26.640	27.760	25.590	27.700	18.774	20,006,300
2009-03-24	27.380	28.490	26.050	26.300	17.825	21,336,000
2009-03-23	25.050	28.250	25.050	27.730	18.794	25,285,700
2009-03-20	25.510	25.510	23.800	23.800	16.130	19,547,900
2009-03-19	28.480	28.530	25.020	25.140	17.039	25,081,600
2009-03-18	23.990	28.460	23.670	28.130	19.065	30,514,000
2009-03-17	22.680	24.680	22.280	24.550	16.639	15,887,100
2009-03-16	23.850	24.940	22.460	22.660	15.358	17,162,000
2009-03-13	24.510	24.510	22.540	23.670	16.042	15,813,600
2009-03-12	22.760	24.890	21.990	24.660	16.713	26,535,700
2009-03-11	20.860	23.190	20.540	22.530	15.270	25,355,100
2009-03-10	19.000	20.560	18.060	20.560	13.935	26,104,900
2009-03-09	18.000	18.860	17.460	18.020	12.213	17,491,800
2009-03-06	19.970	20.280	15.670	18.250	12.369	29,965,200
2009-03-05	21.150	21.820	19.280	19.650	13.318	19,043,700

← NewerPage 74 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.