BK - The Bank of New York Mellon Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 19, 2019 45.06 45.77 44.97 45.27 45.27 7,744,200
Jul 18, 2019 44.28 44.98 44.11 44.86 44.86 5,705,600
Jul 17, 2019 43.37 44.71 43.37 44.12 44.12 6,527,000
Jul 16, 2019 43.34 43.64 43.05 43.11 43.11 4,872,600
Jul 15, 2019 43.60 43.60 42.97 43.15 43.15 4,958,700
Jul 12, 2019 43.78 43.88 43.15 43.56 43.56 3,290,200
Jul 11, 2019 43.16 43.74 43.02 43.65 43.65 3,951,800
Jul 10, 2019 43.46 43.49 42.92 43.04 43.04 3,804,400
Jul 09, 2019 42.63 43.42 42.46 43.40 43.40 4,179,800
Jul 08, 2019 43.85 44.01 42.82 43.03 43.03 6,209,500
Jul 05, 2019 44.86 45.12 44.16 44.53 44.53 3,527,900
Jul 03, 2019 44.31 44.66 43.96 44.64 44.64 2,714,100
Jul 02, 2019 44.47 44.74 44.06 44.23 44.23 5,205,800
Jul 01, 2019 44.92 44.97 44.22 44.47 44.47 4,124,000
Jun 28, 2019 44.00 44.56 43.77 44.15 44.15 7,683,500
Jun 27, 2019 43.26 43.78 43.15 43.39 43.39 3,025,000
Jun 26, 2019 43.48 43.58 42.90 43.12 43.12 5,682,600
Jun 25, 2019 43.08 43.53 42.66 43.43 43.43 5,941,300
Jun 24, 2019 43.32 44.02 42.97 43.08 43.08 4,117,500
Jun 21, 2019 43.31 44.06 43.10 43.41 43.41 8,578,600
Jun 20, 2019 42.68 43.19 42.13 43.12 43.12 11,226,500
Jun 19, 2019 43.50 43.50 42.43 42.69 42.69 14,111,600
Jun 18, 2019 43.56 44.21 43.18 43.24 43.24 10,901,900
Jun 17, 2019 44.51 44.56 43.90 43.95 43.95 2,516,600
Jun 14, 2019 44.55 44.70 44.04 44.49 44.49 2,842,200
Jun 13, 2019 44.25 44.74 44.11 44.53 44.53 2,573,100
Jun 12, 2019 44.50 44.67 43.99 44.10 44.10 4,257,400
Jun 11, 2019 45.14 45.34 44.15 44.50 44.50 5,493,900
Jun 10, 2019 44.85 45.34 44.54 44.90 44.90 4,970,300
Jun 07, 2019 43.78 44.73 43.75 44.40 44.40 4,644,700
Jun 06, 2019 43.58 43.98 43.16 43.82 43.82 3,587,400
Jun 05, 2019 44.20 44.37 43.43 43.61 43.61 3,570,700
Jun 04, 2019 43.65 44.33 43.43 44.29 44.29 4,339,700
Jun 03, 2019 42.69 43.26 42.50 43.05 43.05 6,694,500
May 31, 2019 42.58 43.05 42.43 42.69 42.69 6,760,000
May 30, 2019 44.03 44.14 42.91 43.25 43.25 5,268,500
May 29, 2019 43.85 44.15 43.30 44.06 44.06 6,047,200
May 28, 2019 45.04 45.14 44.33 44.33 44.33 8,718,900
May 24, 2019 45.38 45.38 44.98 45.16 45.16 4,366,200
May 23, 2019 45.88 45.93 45.00 45.24 45.24 6,228,500
May 22, 2019 46.08 46.21 45.88 46.16 46.16 3,232,100
May 21, 2019 46.14 46.40 46.10 46.21 46.21 3,595,600
May 20, 2019 46.09 46.31 45.77 45.97 45.97 3,067,600
May 17, 2019 46.11 46.78 46.02 46.08 46.08 3,497,400
May 16, 2019 46.57 46.96 46.46 46.54 46.54 3,173,300
May 15, 2019 46.55 46.76 46.13 46.51 46.51 3,306,700
May 14, 2019 47.15 47.36 46.73 47.01 47.01 3,942,900
May 13, 2019 47.29 47.81 46.93 47.15 47.15 4,658,000
May 10, 2019 47.67 48.24 47.18 48.10 48.10 3,987,700
May 09, 2019 47.53 47.87 47.19 47.78 47.78 3,113,600
May 08, 2019 47.99 48.58 47.84 48.05 48.05 3,959,300
May 07, 2019 48.74 48.93 47.84 48.14 48.14 4,235,900
May 06, 2019 49.07 49.51 48.54 49.33 49.33 3,165,700
May 03, 2019 49.93 50.28 49.80 49.97 49.97 4,360,600
May 02, 2019 49.55 50.41 49.33 49.83 49.83 5,597,900
May 01, 2019 49.70 50.27 49.35 49.43 49.43 6,204,600
Apr 30, 2019 49.49 49.78 48.98 49.66 49.66 6,349,500
Apr 29, 2019 48.30 49.94 48.27 49.38 49.38 5,983,800
Apr 26, 2019 48.19 48.46 47.51 48.43 48.43 5,431,500
Apr 26, 2019 0.28 Dividend
Apr 25, 2019 48.02 48.96 47.75 48.55 48.27 6,818,800
Apr 24, 2019 48.22 48.46 47.77 48.15 47.87 7,659,200
Apr 23, 2019 48.07 48.77 47.37 48.47 48.19 8,468,400
Apr 22, 2019 48.25 48.58 47.89 48.19 47.91 7,990,100
Apr 18, 2019 48.37 48.71 47.89 48.41 48.13 8,317,200
Apr 17, 2019 49.70 50.00 48.08 48.35 48.07 13,434,500
Apr 16, 2019 52.74 53.61 52.74 53.44 53.13 5,443,800
Apr 15, 2019 52.80 53.14 52.42 52.60 52.30 4,596,200
Apr 12, 2019 52.50 52.93 52.29 52.81 52.51 4,663,100
Apr 11, 2019 51.54 52.00 51.32 51.69 51.39 3,857,600
Apr 10, 2019 50.99 51.33 50.68 51.29 50.99 2,743,100
Apr 09, 2019 51.06 51.31 50.57 50.99 50.70 3,827,600
Apr 08, 2019 50.88 51.33 50.88 51.25 50.95 6,959,000
Apr 05, 2019 51.57 51.76 51.02 51.18 50.88 4,263,700
Apr 04, 2019 51.41 51.69 51.17 51.45 51.15 5,998,300
Apr 03, 2019 51.79 52.11 51.12 51.24 50.94 4,972,000
Apr 02, 2019 51.54 51.93 51.32 51.35 51.05 3,301,000
Apr 01, 2019 50.80 51.54 50.78 51.46 51.16 3,496,300
Mar 29, 2019 50.72 50.95 50.32 50.43 50.14 4,933,000
Mar 28, 2019 50.27 50.60 50.04 50.39 50.10 3,814,100
Mar 27, 2019 50.76 50.87 49.89 50.10 49.81 7,443,100
Mar 26, 2019 50.66 50.99 50.26 50.84 50.55 3,642,900
Mar 25, 2019 50.49 51.02 50.02 50.28 49.99 2,751,600
Mar 22, 2019 51.48 51.58 49.87 50.50 50.21 5,566,900
Mar 21, 2019 51.60 52.05 51.01 51.89 51.59 4,643,100
Mar 20, 2019 52.98 53.00 51.91 51.98 51.68 4,059,200
Mar 19, 2019 54.18 54.27 53.09 53.12 52.81 4,103,100
Mar 18, 2019 53.48 54.17 53.29 53.98 53.67 3,345,600
Mar 15, 2019 52.55 53.21 52.44 53.12 52.81 9,613,000
Mar 14, 2019 52.34 52.89 52.26 52.76 52.46 3,949,300
Mar 13, 2019 52.18 52.61 51.84 52.44 52.14 4,131,600
Mar 12, 2019 52.00 52.15 51.85 51.91 51.61 3,980,200
Mar 11, 2019 51.76 52.00 51.49 51.83 51.53 3,509,700
Mar 08, 2019 50.83 51.52 50.65 51.48 51.18 3,135,800
Mar 07, 2019 51.83 51.85 51.11 51.23 50.93 4,315,600
Mar 06, 2019 52.65 52.79 52.06 52.06 51.76 3,774,000
Mar 05, 2019 51.82 52.83 51.59 52.65 52.35 4,956,900
Mar 04, 2019 52.84 53.41 51.60 51.91 51.61 3,883,300
Mar 01, 2019 52.81 53.30 52.40 52.69 52.39 4,238,000
Feb 28, 2019 52.80 53.00 52.36 52.48 52.18 4,571,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...