UK markets open in 2 hours 15 minutes
NIKKEI 225
27,498.04 +112.79 (+0.41%) HANG SENG
19,815.03 -100.65 (-0.51%) CRUDE OIL
69.30 +0.04 (+0.06%) GOLD FUTURES
1,976.60 -7.20 (-0.36%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,796.80 +315.54 (+1.40%)
The Bank of New York Mellon Corporation (BK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 42.43 | 42.89 | 41.57 | 42.75 | 42.75 | 5,972,900 |
| 23 Mar 2023 | 43.90 | 44.16 | 42.87 | 43.24 | 43.24 | 5,203,500 |
| 22 Mar 2023 | 45.21 | 45.34 | 43.90 | 43.95 | 43.95 | 4,974,200 |
| 21 Mar 2023 | 44.69 | 45.46 | 44.57 | 45.14 | 45.14 | 6,479,400 |
| 20 Mar 2023 | 43.18 | 43.93 | 42.91 | 43.27 | 43.27 | 7,227,600 |
| 17 Mar 2023 | 43.76 | 43.82 | 42.30 | 42.58 | 42.58 | 11,173,300 |
| 16 Mar 2023 | 43.52 | 44.75 | 43.01 | 44.40 | 44.40 | 7,326,000 |
| 15 Mar 2023 | 44.19 | 44.38 | 43.23 | 44.01 | 44.01 | 10,377,800 |
| 14 Mar 2023 | 45.56 | 46.22 | 45.20 | 45.73 | 45.73 | 9,702,700 |
| 13 Mar 2023 | 45.86 | 46.09 | 44.04 | 44.12 | 44.12 | 14,691,200 |
| 10 Mar 2023 | 47.36 | 48.46 | 46.48 | 47.31 | 47.31 | 8,287,300 |
| 09 Mar 2023 | 49.59 | 49.75 | 47.65 | 48.00 | 48.00 | 7,043,500 |
| 08 Mar 2023 | 49.58 | 50.38 | 49.50 | 49.80 | 49.80 | 4,988,700 |
| 07 Mar 2023 | 51.01 | 51.20 | 49.40 | 49.50 | 49.50 | 6,113,300 |
| 06 Mar 2023 | 51.39 | 51.84 | 51.09 | 51.14 | 51.14 | 4,328,500 |
| 03 Mar 2023 | 50.37 | 51.60 | 50.36 | 51.33 | 51.33 | 5,540,200 |
| 02 Mar 2023 | 50.35 | 50.39 | 49.59 | 50.19 | 50.19 | 3,902,700 |
| 01 Mar 2023 | 50.24 | 50.87 | 50.24 | 50.52 | 50.52 | 4,165,800 |
| 28 Feb 2023 | 50.88 | 51.16 | 50.70 | 50.88 | 50.88 | 5,744,800 |
| 27 Feb 2023 | 50.97 | 51.25 | 50.72 | 50.84 | 50.84 | 3,919,500 |
| 24 Feb 2023 | 49.98 | 50.65 | 49.66 | 50.46 | 50.46 | 4,243,400 |
| 23 Feb 2023 | 50.51 | 50.67 | 50.04 | 50.29 | 50.29 | 4,337,400 |
| 22 Feb 2023 | 50.51 | 50.76 | 49.88 | 50.16 | 50.16 | 3,608,400 |
| 21 Feb 2023 | 51.20 | 51.30 | 50.21 | 50.43 | 50.43 | 4,759,800 |
| 17 Feb 2023 | 51.11 | 51.63 | 50.97 | 51.50 | 51.50 | 3,036,200 |
| 16 Feb 2023 | 51.37 | 51.56 | 51.20 | 51.29 | 51.29 | 3,833,500 |
| 15 Feb 2023 | 51.31 | 51.83 | 51.31 | 51.77 | 51.77 | 3,274,900 |
| 14 Feb 2023 | 51.64 | 52.26 | 51.60 | 51.71 | 51.71 | 3,558,100 |
| 13 Feb 2023 | 51.37 | 52.01 | 51.27 | 51.92 | 51.92 | 3,269,300 |
| 10 Feb 2023 | 51.29 | 51.59 | 51.11 | 51.40 | 51.40 | 3,769,000 |
| 09 Feb 2023 | 52.01 | 52.23 | 51.50 | 51.57 | 51.57 | 6,053,500 |
| 08 Feb 2023 | 51.25 | 51.98 | 51.09 | 51.78 | 51.78 | 4,441,400 |
| 07 Feb 2023 | 50.30 | 51.59 | 50.30 | 51.43 | 51.43 | 6,652,900 |
| 06 Feb 2023 | 49.86 | 50.56 | 49.75 | 50.54 | 50.54 | 4,795,300 |
| 03 Feb 2023 | 49.89 | 50.74 | 49.78 | 50.23 | 50.23 | 7,106,600 |
| 02 Feb 2023 | 51.01 | 51.11 | 49.87 | 50.17 | 50.17 | 7,285,500 |
| 01 Feb 2023 | 49.97 | 51.26 | 49.91 | 50.80 | 50.80 | 6,485,400 |
| 31 Jan 2023 | 49.69 | 50.58 | 49.56 | 50.57 | 50.57 | 6,531,400 |
| 30 Jan 2023 | 49.69 | 50.25 | 49.64 | 49.77 | 49.77 | 4,589,900 |
| 27 Jan 2023 | 50.57 | 50.67 | 50.05 | 50.06 | 50.06 | 7,450,500 |
| 26 Jan 2023 | 50.24 | 50.71 | 49.94 | 50.61 | 50.61 | 4,308,200 |
| 25 Jan 2023 | 49.06 | 50.00 | 49.05 | 49.99 | 49.99 | 3,606,400 |
| 24 Jan 2023 | 49.28 | 49.76 | 48.88 | 49.46 | 49.46 | 4,304,400 |
| 23 Jan 2023 | 49.24 | 49.62 | 49.09 | 49.34 | 49.34 | 5,320,500 |
| 20 Jan 2023 | 48.79 | 49.24 | 48.44 | 49.24 | 49.24 | 6,801,900 |
| 20 Jan 2023 | 0.37 Dividend | |||||
| 19 Jan 2023 | 48.71 | 49.05 | 48.25 | 48.92 | 48.55 | 7,254,000 |
| 18 Jan 2023 | 49.35 | 49.95 | 49.18 | 49.23 | 48.86 | 10,813,100 |
| 17 Jan 2023 | 48.97 | 50.09 | 48.60 | 49.68 | 49.30 | 11,402,000 |
| 13 Jan 2023 | 47.66 | 49.67 | 47.63 | 49.03 | 48.66 | 13,424,100 |
| 12 Jan 2023 | 48.47 | 48.76 | 47.89 | 48.16 | 47.80 | 8,980,800 |
| 11 Jan 2023 | 48.03 | 48.96 | 47.90 | 48.18 | 47.82 | 6,987,300 |
| 10 Jan 2023 | 48.10 | 48.37 | 47.86 | 48.01 | 47.65 | 3,746,600 |
| 09 Jan 2023 | 47.98 | 48.75 | 47.98 | 48.14 | 47.78 | 4,021,800 |
| 06 Jan 2023 | 47.47 | 48.07 | 47.14 | 47.95 | 47.59 | 4,277,100 |
| 05 Jan 2023 | 47.22 | 47.53 | 46.93 | 47.21 | 46.85 | 4,269,000 |
| 04 Jan 2023 | 47.58 | 48.03 | 47.10 | 47.44 | 47.08 | 7,777,700 |
| 03 Jan 2023 | 45.98 | 46.94 | 45.77 | 46.30 | 45.95 | 5,319,300 |
| 30 Dec 2022 | 45.32 | 45.56 | 45.16 | 45.52 | 45.18 | 3,116,100 |
| 29 Dec 2022 | 44.91 | 45.73 | 44.80 | 45.66 | 45.31 | 3,088,400 |
| 28 Dec 2022 | 44.82 | 44.93 | 44.56 | 44.63 | 44.29 | 2,013,100 |
| 27 Dec 2022 | 44.81 | 44.92 | 44.51 | 44.82 | 44.48 | 2,109,600 |
| 23 Dec 2022 | 44.44 | 44.71 | 44.20 | 44.65 | 44.31 | 2,273,400 |
| 22 Dec 2022 | 44.45 | 44.79 | 43.67 | 44.48 | 44.14 | 2,669,800 |
| 21 Dec 2022 | 44.80 | 45.07 | 44.63 | 44.78 | 44.44 | 3,291,800 |
| 20 Dec 2022 | 44.34 | 44.82 | 44.19 | 44.29 | 43.96 | 3,099,100 |
| 19 Dec 2022 | 44.04 | 44.58 | 43.91 | 44.17 | 43.84 | 3,739,100 |
| 16 Dec 2022 | 43.63 | 44.21 | 43.55 | 44.09 | 43.76 | 5,047,600 |
| 15 Dec 2022 | 44.13 | 44.57 | 43.84 | 44.24 | 43.91 | 3,761,000 |
| 14 Dec 2022 | 45.65 | 45.76 | 44.61 | 44.94 | 44.60 | 4,285,200 |
| 13 Dec 2022 | 46.00 | 46.33 | 45.20 | 45.72 | 45.37 | 6,162,900 |
| 12 Dec 2022 | 44.71 | 45.00 | 44.51 | 44.85 | 44.51 | 4,732,800 |
| 09 Dec 2022 | 44.53 | 45.22 | 44.47 | 44.71 | 44.37 | 4,406,200 |
| 08 Dec 2022 | 44.80 | 45.01 | 44.33 | 44.59 | 44.25 | 5,331,200 |
| 07 Dec 2022 | 42.59 | 44.90 | 42.24 | 44.61 | 44.27 | 11,740,600 |
| 06 Dec 2022 | 43.20 | 43.67 | 42.57 | 42.84 | 42.52 | 5,192,800 |
| 05 Dec 2022 | 44.98 | 45.10 | 43.77 | 44.04 | 43.71 | 3,535,000 |
| 02 Dec 2022 | 45.27 | 45.60 | 44.87 | 45.22 | 44.88 | 3,022,100 |
| 01 Dec 2022 | 45.90 | 46.00 | 45.01 | 45.76 | 45.41 | 4,608,100 |
| 30 Nov 2022 | 44.88 | 45.96 | 44.24 | 45.90 | 45.55 | 6,046,000 |
| 29 Nov 2022 | 44.79 | 45.01 | 44.53 | 44.84 | 44.50 | 3,003,200 |
| 28 Nov 2022 | 45.25 | 45.45 | 44.69 | 44.80 | 44.46 | 3,626,700 |
| 25 Nov 2022 | 45.52 | 45.85 | 45.40 | 45.67 | 45.32 | 1,146,700 |
| 23 Nov 2022 | 45.14 | 45.75 | 45.02 | 45.49 | 45.15 | 2,981,600 |
| 22 Nov 2022 | 44.94 | 45.82 | 44.77 | 45.24 | 44.90 | 3,793,300 |
| 21 Nov 2022 | 44.42 | 44.72 | 44.21 | 44.65 | 44.31 | 2,985,400 |
| 18 Nov 2022 | 44.53 | 44.97 | 44.18 | 44.56 | 44.22 | 3,913,500 |
| 17 Nov 2022 | 43.17 | 44.00 | 42.97 | 43.88 | 43.55 | 5,799,300 |
| 16 Nov 2022 | 43.83 | 44.11 | 43.52 | 43.81 | 43.48 | 3,010,300 |
| 15 Nov 2022 | 43.83 | 44.19 | 43.25 | 43.83 | 43.50 | 5,454,500 |
| 14 Nov 2022 | 44.33 | 44.61 | 43.55 | 43.58 | 43.25 | 4,189,300 |
| 11 Nov 2022 | 44.25 | 44.70 | 43.96 | 44.52 | 44.18 | 5,808,700 |
| 10 Nov 2022 | 43.63 | 44.55 | 43.38 | 44.07 | 43.74 | 8,734,200 |
| 09 Nov 2022 | 42.50 | 42.71 | 42.04 | 42.10 | 41.78 | 2,820,500 |
| 08 Nov 2022 | 42.49 | 43.01 | 42.24 | 42.70 | 42.38 | 4,825,800 |
| 07 Nov 2022 | 42.81 | 42.85 | 42.28 | 42.42 | 42.10 | 5,968,700 |
| 04 Nov 2022 | 42.05 | 42.86 | 41.92 | 42.49 | 42.17 | 5,520,800 |
| 03 Nov 2022 | 41.60 | 41.90 | 41.13 | 41.53 | 41.22 | 5,055,300 |
| 02 Nov 2022 | 42.28 | 43.27 | 42.03 | 42.04 | 41.72 | 4,617,800 |
| 01 Nov 2022 | 42.43 | 42.53 | 41.85 | 42.23 | 41.91 | 3,911,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
