BK: Historical Prices for BANK OF NY MELLON CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.14	26.66	26.01	26.19	8,903,300	26.19
19-Nov-09	26.50	26.76	26.25	26.28	13,714,400	26.28
18-Nov-09	26.97	27.02	26.70	26.76	12,806,300	26.76
17-Nov-09	27.00	27.20	26.86	26.93	8,503,400	26.93
16-Nov-09	27.81	27.84	26.94	27.15	12,895,600	27.15
13-Nov-09	27.41	27.63	27.10	27.45	7,437,400	27.45
12-Nov-09	27.46	28.13	27.25	27.30	11,479,300	27.30
11-Nov-09	27.14	27.64	27.14	27.52	8,036,100	27.52
10-Nov-09	27.34	27.43	26.75	26.88	7,338,800	26.88
9-Nov-09	27.26	27.45	26.98	27.45	7,506,700	27.45
6-Nov-09	26.31	27.00	26.20	26.90	10,467,600	26.90
5-Nov-09	26.12	26.78	26.03	26.73	11,342,000	26.73
4-Nov-09	26.78	26.83	25.80	25.84	13,445,000	25.84
3-Nov-09	26.83	26.85	25.96	26.42	11,346,900	26.42
2-Nov-09	26.92	27.56	26.22	26.97	10,819,200	26.97
30-Oct-09	27.79	27.90	26.65	26.66	12,112,900	26.66
29-Oct-09	27.72	28.13	27.41	28.12	10,746,000	28.12
28-Oct-09	27.61	28.09	27.26	27.27	13,576,500	27.27
28-Oct-09	$ 0.09 Dividend
27-Oct-09	28.54	28.73	27.53	27.76	13,183,600	27.67
26-Oct-09	29.64	29.70	28.38	28.49	14,704,400	28.40
23-Oct-09	29.25	29.94	29.05	29.67	16,478,600	29.57
22-Oct-09	28.58	29.40	28.28	29.25	16,854,100	29.16
21-Oct-09	28.76	28.90	28.05	28.06	16,208,900	27.97
20-Oct-09	28.80	29.56	28.25	28.90	22,212,900	28.81
19-Oct-09	27.39	27.43	26.95	27.23	11,496,700	27.14
16-Oct-09	27.80	27.95	27.19	27.24	11,918,100	27.15
15-Oct-09	27.98	28.35	27.74	28.13	11,618,000	28.04
14-Oct-09	28.17	28.24	27.27	28.18	20,504,600	28.09
13-Oct-09	28.43	28.59	27.61	27.74	12,629,800	27.65
12-Oct-09	28.92	28.92	28.39	28.63	5,685,800	28.54
9-Oct-09	28.32	28.72	28.27	28.68	8,055,900	28.59
8-Oct-09	28.64	28.90	28.15	28.47	12,895,300	28.38
7-Oct-09	28.17	28.61	28.00	28.50	9,342,300	28.41
6-Oct-09	27.92	28.27	27.78	28.17	10,728,700	28.08
5-Oct-09	27.88	27.88	27.30	27.70	12,236,200	27.61
2-Oct-09	27.41	28.31	27.41	27.60	10,137,300	27.51
1-Oct-09	28.82	28.89	27.86	27.90	12,485,000	27.81
30-Sep-09	29.43	29.50	28.66	28.99	10,462,200	28.90
29-Sep-09	29.80	29.96	29.21	29.33	8,673,400	29.23
28-Sep-09	29.13	29.99	28.99	29.96	6,277,500	29.86
25-Sep-09	29.24	29.37	28.77	29.07	8,795,500	28.98
24-Sep-09	29.70	29.94	29.13	29.34	11,231,200	29.24
23-Sep-09	29.83	30.27	29.55	29.55	8,105,200	29.45
22-Sep-09	29.93	30.00	29.50	29.91	8,960,600	29.81
21-Sep-09	29.62	29.82	29.40	29.63	10,441,100	29.53
18-Sep-09	30.84	30.95	30.11	30.30	12,345,300	30.20
17-Sep-09	30.87	31.57	30.71	30.74	16,149,200	30.64
16-Sep-09	29.01	30.81	28.71	30.72	19,975,300	30.62
15-Sep-09	29.01	29.36	28.64	28.83	11,303,500	28.74
14-Sep-09	28.29	29.17	27.95	29.02	14,765,800	28.93
11-Sep-09	29.17	29.48	28.64	28.67	9,592,100	28.58
10-Sep-09	28.90	29.21	28.60	29.21	7,926,100	29.12
9-Sep-09	28.51	29.17	28.36	29.12	7,932,500	29.03
8-Sep-09	28.45	28.51	28.09	28.51	6,840,300	28.42
4-Sep-09	28.32	28.44	27.80	28.09	6,923,500	28.00
3-Sep-09	28.05	28.42	27.78	28.15	6,792,500	28.06
2-Sep-09	27.99	28.30	27.88	27.95	7,264,200	27.86
1-Sep-09	29.45	29.45	27.95	28.10	14,095,800	28.01
31-Aug-09	28.80	29.61	28.50	29.61	10,275,200	29.51
28-Aug-09	29.48	29.50	28.85	28.93	6,491,700	28.84
27-Aug-09	29.09	29.45	28.65	29.36	8,615,500	29.26
26-Aug-09	29.01	29.32	28.43	28.82	7,807,500	28.73
25-Aug-09	29.16	29.67	28.93	29.39	8,520,800	29.29
24-Aug-09	29.23	29.78	29.10	29.19	9,621,800	29.10
21-Aug-09	29.05	29.21	28.59	29.12	10,469,600	29.03
20-Aug-09	28.75	29.19	28.55	28.94	8,315,400	28.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions