Bank of New York Mellon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	22.900	23.060	21.390	21.970	14.890	16,677,500
2009-03-03	22.720	23.150	21.570	22.210	15.053	17,868,600
2009-03-02	21.560	22.740	21.300	21.390	14.497	16,790,400
2009-02-27	21.890	23.240	21.890	22.170	15.026	15,383,700
2009-02-26	24.530	25.170	22.810	23.290	15.785	16,398,200
2009-02-25	24.070	24.660	22.780	23.790	16.124	16,331,800
2009-02-24	21.830	24.480	21.680	24.370	16.517	19,256,800
2009-02-23	23.120	23.430	21.660	21.680	14.694	14,042,300
2009-02-20	22.340	23.320	21.530	22.830	15.473	18,664,700
2009-02-19	24.140	24.580	23.200	23.340	15.819	9,855,800
2009-02-18	23.740	24.910	22.670	23.680	16.049	13,533,300
2009-02-17	23.520	24.720	23.010	23.130	15.676	17,416,400
2009-02-13	26.010	26.290	25.210	25.260	17.120	11,041,300
2009-02-12	26.420	26.950	25.000	26.930	18.252	13,182,200
2009-02-11	26.270	27.750	25.800	27.650	18.740	9,779,100
2009-02-10	27.710	28.260	25.700	25.960	17.594	14,569,900
2009-02-09	28.650	28.890	27.610	28.260	19.153	7,397,300
2009-02-06	28.050	29.280	27.490	28.410	19.255	14,959,000
2009-02-05	27.080	28.490	26.510	27.490	18.631	13,940,200
2009-02-04	27.390	28.190	26.700	27.490	18.631	10,872,100
2009-02-03	27.570	27.600	25.350	27.150	18.401	14,297,100
2009-02-02	25.110	27.230	25.110	27.180	18.421	11,073,700
2009-01-30	26.350	27.240	25.320	25.740	17.445	10,957,600
2009-01-29	27.060	27.750	25.780	25.900	17.554	12,181,000
2009-01-28	26.200	28.400	25.510	28.060	19.018	19,229,400
2009-01-27	24.340	24.780	23.490	24.690	16.734	9,913,400
2009-01-26	24.350	24.700	23.140	23.840	16.158	12,202,000
2009-01-23	21.130	24.250	20.730	23.880	16.185	12,981,500
2009-01-22	22.510	24.240	21.860	22.080	14.965	18,734,800
2009-01-21	20.760	23.770	20.760	23.000	15.588	32,959,800
2009-01-20	19.140	19.750	15.440	19.000	12.715	49,269,200
2009-01-16	23.770	24.350	22.060	22.960	15.365	13,975,300
2009-01-15	23.410	24.020	22.330	23.270	15.572	14,092,500
2009-01-14	24.370	24.630	23.300	23.380	15.646	10,651,700
2009-01-13	24.730	25.480	24.510	25.260	16.904	8,785,500
2009-01-12	25.430	25.840	24.750	25.050	16.763	8,723,000
2009-01-09	26.530	27.100	25.410	25.590	17.125	6,854,300
2009-01-08	26.400	27.010	25.980	26.380	17.653	7,910,100
2009-01-07	27.050	27.900	26.560	26.780	17.921	7,407,300
2009-01-06	28.050	28.490	27.340	27.690	18.530	8,297,500
2009-01-05	27.720	28.510	27.510	27.730	18.557	6,225,200
2009-01-02	28.350	28.750	27.060	28.520	19.085	7,264,400
2008-12-31	27.310	28.590	27.100	28.330	18.958	5,601,200
2008-12-30	26.200	27.600	26.000	27.480	18.389	5,542,400
2008-12-29	26.280	26.380	25.500	25.950	17.365	4,145,500
2008-12-26	26.540	26.820	25.980	26.270	17.580	2,930,800
2008-12-24	26.270	26.890	25.940	26.340	17.626	2,108,100
2008-12-23	26.250	26.790	25.890	26.130	17.486	6,164,800
2008-12-22	26.250	27.090	25.620	25.830	17.285	7,317,800
2008-12-19	26.770	27.580	26.060	26.280	17.586	9,718,300
2008-12-18	28.210	28.700	26.050	26.360	17.640	9,950,200
2008-12-17	28.440	28.920	27.730	28.000	18.737	8,350,400
2008-12-16	26.570	29.150	26.330	29.040	19.433	11,702,300
2008-12-15	26.060	26.590	25.510	26.300	17.600	9,305,900
2008-12-12	26.310	27.000	25.580	26.010	17.406	11,171,000
2008-12-11	28.110	28.390	26.860	26.990	18.061	10,736,100
2008-12-10	28.720	29.080	27.570	28.710	19.212	7,575,300
2008-12-09	29.940	30.180	27.000	27.630	18.490	15,138,300
2008-12-08	31.630	31.630	28.610	30.750	20.578	12,929,500
2008-12-05	28.310	30.360	27.760	30.120	20.156	10,922,700

← NewerPage 75 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.