Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,057.46 -4.36 (-0.09%) Dow
37,850.34 +115.23 (+0.31%) Nasdaq
15,890.00 +4.98 (+0.03%) Bitcoin USD
62,873.35 -2,517.41 (-3.85%) CMC Crypto 200
885.54 0.00 (0.00%)
The Bank of New York Mellon Corporation (BK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 55.37 | 55.69 | 54.08 | 54.08 | 54.08 | 1,016,834 |
| 15 Apr 2024 | 55.81 | 56.07 | 54.57 | 55.09 | 55.09 | 6,131,700 |
| 12 Apr 2024 | 55.21 | 55.98 | 54.66 | 55.05 | 55.05 | 4,933,900 |
| 11 Apr 2024 | 55.59 | 55.72 | 54.68 | 55.37 | 55.37 | 3,396,500 |
| 10 Apr 2024 | 56.50 | 56.73 | 55.52 | 55.68 | 55.68 | 3,432,000 |
| 09 Apr 2024 | 57.24 | 57.42 | 56.36 | 57.20 | 57.20 | 2,759,800 |
| 08 Apr 2024 | 56.97 | 57.33 | 56.69 | 57.02 | 57.02 | 3,564,700 |
| 05 Apr 2024 | 56.64 | 56.96 | 56.07 | 56.74 | 56.74 | 3,671,100 |
| 04 Apr 2024 | 58.00 | 58.28 | 56.69 | 56.77 | 56.77 | 2,465,300 |
| 03 Apr 2024 | 57.00 | 57.72 | 57.00 | 57.66 | 57.66 | 3,289,600 |
| 02 Apr 2024 | 56.98 | 57.34 | 56.85 | 57.05 | 57.05 | 2,766,600 |
| 01 Apr 2024 | 57.46 | 57.52 | 56.76 | 56.96 | 56.96 | 2,450,000 |
| 28 Mar 2024 | 57.11 | 57.89 | 57.05 | 57.62 | 57.62 | 3,116,300 |
| 27 Mar 2024 | 56.90 | 57.23 | 56.46 | 56.93 | 56.93 | 3,021,700 |
| 26 Mar 2024 | 56.60 | 56.99 | 56.47 | 56.61 | 56.61 | 2,607,600 |
| 25 Mar 2024 | 56.56 | 57.08 | 56.42 | 56.54 | 56.54 | 2,862,900 |
| 22 Mar 2024 | 57.29 | 57.45 | 56.41 | 56.47 | 56.47 | 2,769,100 |
| 21 Mar 2024 | 56.49 | 57.35 | 56.39 | 57.28 | 57.28 | 3,447,300 |
| 20 Mar 2024 | 55.14 | 56.22 | 54.95 | 56.15 | 56.15 | 2,352,700 |
| 19 Mar 2024 | 54.99 | 55.29 | 54.87 | 55.24 | 55.24 | 3,589,200 |
| 18 Mar 2024 | 54.57 | 54.95 | 54.21 | 54.94 | 54.94 | 3,178,700 |
| 15 Mar 2024 | 53.92 | 54.65 | 53.87 | 54.41 | 54.41 | 8,966,900 |
| 14 Mar 2024 | 55.05 | 55.29 | 54.22 | 54.45 | 54.45 | 5,194,300 |
| 13 Mar 2024 | 55.24 | 55.57 | 55.04 | 55.28 | 55.28 | 4,519,600 |
| 12 Mar 2024 | 55.75 | 55.82 | 54.95 | 55.12 | 55.12 | 3,223,600 |
| 11 Mar 2024 | 55.04 | 55.89 | 54.88 | 55.61 | 55.61 | 3,013,000 |
| 08 Mar 2024 | 55.78 | 56.16 | 55.43 | 55.47 | 55.47 | 3,290,100 |
| 07 Mar 2024 | 55.88 | 56.11 | 55.50 | 55.73 | 55.73 | 2,745,800 |
| 06 Mar 2024 | 55.82 | 55.94 | 55.00 | 55.78 | 55.78 | 4,466,900 |
| 05 Mar 2024 | 55.40 | 56.36 | 55.34 | 55.89 | 55.89 | 3,945,400 |
| 04 Mar 2024 | 55.16 | 56.21 | 55.16 | 55.49 | 55.49 | 3,890,200 |
| 01 Mar 2024 | 55.94 | 56.20 | 55.27 | 55.49 | 55.49 | 2,833,500 |
| 29 Feb 2024 | 55.89 | 56.25 | 55.63 | 56.09 | 56.09 | 7,158,700 |
| 28 Feb 2024 | 55.54 | 56.11 | 55.38 | 55.64 | 55.64 | 3,186,500 |
| 27 Feb 2024 | 55.30 | 55.59 | 55.17 | 55.55 | 55.55 | 2,530,300 |
| 26 Feb 2024 | 55.33 | 56.18 | 55.19 | 55.28 | 55.28 | 3,677,700 |
| 23 Feb 2024 | 55.60 | 56.06 | 55.33 | 55.64 | 55.64 | 3,745,200 |
| 22 Feb 2024 | 55.31 | 55.63 | 55.04 | 55.36 | 55.36 | 3,041,400 |
| 21 Feb 2024 | 54.97 | 55.30 | 54.63 | 55.12 | 55.12 | 3,154,300 |
| 20 Feb 2024 | 54.04 | 55.19 | 54.03 | 54.87 | 54.87 | 4,865,800 |
| 16 Feb 2024 | 55.21 | 55.69 | 54.78 | 55.15 | 55.15 | 3,057,600 |
| 15 Feb 2024 | 54.79 | 55.42 | 54.72 | 55.29 | 55.29 | 3,641,500 |
| 14 Feb 2024 | 54.39 | 54.61 | 54.19 | 54.48 | 54.48 | 3,624,500 |
| 13 Feb 2024 | 55.01 | 55.14 | 53.40 | 53.89 | 53.89 | 3,888,800 |
| 12 Feb 2024 | 55.12 | 56.05 | 55.04 | 55.62 | 55.62 | 4,404,100 |
| 09 Feb 2024 | 55.01 | 55.36 | 54.83 | 55.22 | 55.22 | 2,625,600 |
| 08 Feb 2024 | 55.07 | 55.40 | 54.67 | 55.11 | 55.11 | 2,901,300 |
| 07 Feb 2024 | 55.13 | 55.45 | 54.66 | 55.27 | 55.27 | 3,391,000 |
| 06 Feb 2024 | 54.90 | 55.33 | 54.89 | 55.06 | 55.06 | 3,844,200 |
| 05 Feb 2024 | 55.27 | 55.37 | 54.78 | 55.01 | 55.01 | 4,354,400 |
| 02 Feb 2024 | 55.49 | 56.13 | 55.43 | 55.63 | 55.63 | 4,148,500 |
| 01 Feb 2024 | 55.50 | 55.83 | 54.68 | 55.50 | 55.50 | 3,594,600 |
| 31 Jan 2024 | 55.88 | 56.43 | 55.45 | 55.46 | 55.46 | 3,993,400 |
| 30 Jan 2024 | 56.16 | 56.25 | 55.72 | 56.04 | 56.04 | 3,817,200 |
| 29 Jan 2024 | 55.16 | 55.94 | 55.14 | 55.90 | 55.90 | 5,418,900 |
| 26 Jan 2024 | 55.46 | 55.83 | 55.13 | 55.33 | 55.33 | 3,115,500 |
| 25 Jan 2024 | 55.14 | 55.56 | 54.86 | 55.34 | 55.34 | 5,024,700 |
| 24 Jan 2024 | 54.95 | 55.31 | 54.73 | 54.91 | 54.91 | 3,884,500 |
| 23 Jan 2024 | 54.60 | 55.01 | 54.50 | 54.81 | 54.81 | 3,234,500 |
| 22 Jan 2024 | 55.11 | 55.56 | 54.74 | 54.83 | 54.83 | 5,682,700 |
| 19 Jan 2024 | 54.53 | 55.19 | 54.28 | 55.04 | 55.04 | 7,173,800 |
| 19 Jan 2024 | 0.42 Dividend | |||||
| 18 Jan 2024 | 54.85 | 54.98 | 53.99 | 54.64 | 54.22 | 3,682,200 |
| 17 Jan 2024 | 54.84 | 55.32 | 54.62 | 54.86 | 54.44 | 5,553,100 |
| 16 Jan 2024 | 55.00 | 55.47 | 54.58 | 55.39 | 54.96 | 7,344,500 |
| 12 Jan 2024 | 55.00 | 55.28 | 54.06 | 54.85 | 54.43 | 8,419,300 |
| 11 Jan 2024 | 52.49 | 52.81 | 52.21 | 52.73 | 52.32 | 6,656,200 |
| 10 Jan 2024 | 52.78 | 52.93 | 52.42 | 52.73 | 52.32 | 4,502,600 |
| 09 Jan 2024 | 52.52 | 53.18 | 52.35 | 52.95 | 52.54 | 4,932,300 |
| 08 Jan 2024 | 52.40 | 52.78 | 52.09 | 52.70 | 52.29 | 3,496,300 |
| 05 Jan 2024 | 51.86 | 52.76 | 51.86 | 52.39 | 51.99 | 2,778,800 |
| 04 Jan 2024 | 51.98 | 52.54 | 51.87 | 52.01 | 51.61 | 3,868,300 |
| 03 Jan 2024 | 52.44 | 52.50 | 51.79 | 51.80 | 51.40 | 3,172,900 |
| 02 Jan 2024 | 52.00 | 52.58 | 51.94 | 52.38 | 51.98 | 2,778,600 |
| 29 Dec 2023 | 52.20 | 52.30 | 51.88 | 52.05 | 51.65 | 1,853,100 |
| 28 Dec 2023 | 52.01 | 52.32 | 52.01 | 52.22 | 51.82 | 1,783,300 |
| 27 Dec 2023 | 51.94 | 52.14 | 51.66 | 52.07 | 51.67 | 1,651,300 |
| 26 Dec 2023 | 51.44 | 51.98 | 51.35 | 51.97 | 51.57 | 1,497,700 |
| 22 Dec 2023 | 51.59 | 51.88 | 51.33 | 51.47 | 51.07 | 2,484,600 |
| 21 Dec 2023 | 51.05 | 51.48 | 50.90 | 51.40 | 51.00 | 3,020,200 |
| 20 Dec 2023 | 51.51 | 51.93 | 50.87 | 50.90 | 50.51 | 3,440,800 |
| 19 Dec 2023 | 51.41 | 51.79 | 51.12 | 51.71 | 51.31 | 3,933,700 |
| 18 Dec 2023 | 52.05 | 52.08 | 51.32 | 51.43 | 51.03 | 4,751,200 |
| 15 Dec 2023 | 51.29 | 51.74 | 51.10 | 51.63 | 51.23 | 8,085,700 |
| 14 Dec 2023 | 51.48 | 51.99 | 51.32 | 51.62 | 51.22 | 7,383,100 |
| 13 Dec 2023 | 49.95 | 50.96 | 49.73 | 50.95 | 50.56 | 5,107,400 |
| 12 Dec 2023 | 49.54 | 50.14 | 49.48 | 49.91 | 49.53 | 3,382,200 |
| 11 Dec 2023 | 49.15 | 49.74 | 49.15 | 49.55 | 49.17 | 4,174,400 |
| 08 Dec 2023 | 48.50 | 49.24 | 48.34 | 49.06 | 48.68 | 3,668,800 |
| 07 Dec 2023 | 47.79 | 48.44 | 47.60 | 48.43 | 48.06 | 4,773,100 |
| 06 Dec 2023 | 48.69 | 49.34 | 47.48 | 47.52 | 47.15 | 6,061,500 |
| 05 Dec 2023 | 48.58 | 48.73 | 48.07 | 48.43 | 48.06 | 2,862,000 |
| 04 Dec 2023 | 48.30 | 48.97 | 48.14 | 48.68 | 48.31 | 3,668,400 |
| 01 Dec 2023 | 48.23 | 48.98 | 48.05 | 48.71 | 48.34 | 3,274,200 |
| 30 Nov 2023 | 47.72 | 48.37 | 47.44 | 48.32 | 47.95 | 6,043,900 |
| 29 Nov 2023 | 47.27 | 47.88 | 47.23 | 47.55 | 47.18 | 2,818,500 |
| 28 Nov 2023 | 47.02 | 47.40 | 46.81 | 47.10 | 46.74 | 3,977,000 |
| 27 Nov 2023 | 47.12 | 47.22 | 46.81 | 47.00 | 46.64 | 4,074,500 |
| 24 Nov 2023 | 47.25 | 47.47 | 47.04 | 47.35 | 46.99 | 1,552,200 |
| 22 Nov 2023 | 47.01 | 47.31 | 46.71 | 47.22 | 46.86 | 2,850,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.