$41.68 0.00 (%) Bank of New York Mellon Corp - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BK historical data

Date Open High Low Close Volume
5/24/201641.2241.9641.1441.684,753,002
5/24/201610.3510.4510.3510.456,178
5/23/201640.9341.1840.6540.973,587,432
5/20/201641.0141.4340.9641.074,310,024
5/20/201610.2510.3410.2110.346,075
5/19/201640.8541.2640.4940.835,677,441
5/19/201610.0610.1510.0010.1512,972
5/18/201639.9041.1639.8641.148,032,233
5/18/201610.0310.3010.0310.306,665
5/17/201639.5440.1639.4539.848,157,591
5/17/201610.2010.2010.1310.1914,766
5/16/201639.3239.9539.3039.743,904,528
5/16/201610.2710.3010.2110.309,960
5/13/201639.7540.1539.3039.445,411,262
5/13/201610.1510.2510.1510.252,780
5/12/201640.1240.4039.4539.746,713,721
5/12/201610.1010.1510.0210.154,100
5/11/201640.0740.3939.8739.875,317,950
5/11/20169.999.999.829.851,781
5/10/201639.6940.2739.5840.244,152,290
5/10/20169.9510.009.9510.005,703
5/9/201639.4839.7439.2339.374,713,957
5/9/20169.889.889.859.852,800
5/6/201639.1539.5938.9839.533,553,654
5/6/20169.859.859.749.743,000
5/5/201639.2839.5539.0539.403,790,036
5/5/20169.9010.109.749.8519,774
5/4/201639.3939.7739.0739.284,297,382
5/4/201610.0510.059.819.9019,483
5/3/201640.0940.1239.4139.814,974,319
5/3/201610.3210.329.9710.0117,396
5/2/201640.2840.8540.0240.776,055,731
5/2/201610.4010.4010.3310.344,430
4/29/201640.1940.5139.7540.245,947,550
4/29/201610.3410.4110.3410.412,200
4/28/201640.8641.1640.5740.645,453,123
4/28/201610.4810.4810.1110.2510,713
4/27/201641.0641.6040.9941.285,129,043
4/27/201610.4510.5410.4510.54300
4/26/201640.9041.2840.8541.236,006,180
4/26/201610.4010.4010.4010.40305
4/25/201640.8641.1540.6040.676,368,106
4/25/201610.3510.3510.3010.312,280
4/22/201640.5841.4040.5341.066,815,436
4/22/201610.3710.5010.3710.504,808
4/21/201640.1740.9539.9240.708,406,655
4/21/201610.4510.4510.2310.3011,070
4/20/201638.8239.7238.8239.727,314,367
4/20/201610.3110.4410.3110.441,135
4/19/201638.3839.0038.3838.845,092,300
4/19/201610.1810.2910.1310.1413,300
4/18/201637.6938.3237.5538.314,257,718
4/18/201610.1510.159.9010.143,050
4/15/201638.0238.2737.7037.855,289,672
4/15/201610.2510.2510.1610.162,623
4/14/201637.7138.4237.5138.064,652,193
4/14/201610.0410.2410.0410.154,605
4/13/201636.4437.7836.4337.786,000,639
4/13/20169.9110.039.9110.0321,303
4/12/201636.0136.3335.9136.135,531,155
4/12/20169.609.919.609.868,122
4/11/201635.7636.1435.6435.864,004,745
4/11/20169.599.609.599.60410
4/8/201636.0536.1335.4435.495,383,423
4/8/20169.639.649.499.555,791
4/7/201636.6036.7435.5435.674,918,031
4/7/20169.509.609.369.4016,608
4/6/201636.4737.1036.4336.9710,732,811
4/6/20169.619.619.529.538,754
4/5/201636.5936.8936.3936.526,456,775
4/5/20169.809.809.589.6215,918
4/4/201636.9237.1936.8137.044,674,730
4/4/20169.879.879.809.869,182
4/1/201636.6637.0136.3836.936,374,693
4/1/20169.759.849.609.8422,101
3/31/201637.0037.3436.7236.834,755,503
3/31/201610.0010.099.8010.0814,000
3/30/201637.3037.6637.0637.145,087,671
3/30/20169.919.989.909.985,635
3/29/201636.9437.0636.5936.974,907,780
3/29/20169.709.809.659.804,400
3/28/201637.3237.5237.0537.343,695,000
3/28/20169.829.859.749.803,290
3/24/201637.0937.3236.8037.283,667,468
3/24/20169.809.859.579.829,167
3/23/201637.8937.9437.4237.525,096,261
3/23/20169.969.969.829.8213,050
3/22/201637.7538.0937.5637.864,491,536
3/22/201610.0010.0010.0010.003,050
3/21/201638.2038.5637.8638.135,365,525
3/21/20169.9810.199.899.926,252
3/18/201637.5938.3137.5238.1510,530,156
3/18/201610.2510.309.9410.008,900
3/17/201637.0637.4636.7037.388,577,229
3/17/20169.8410.119.8410.1113,463
3/16/201637.3737.8636.8937.176,295,813
3/16/20169.719.889.709.758,039
3/15/201637.2437.5036.9937.494,695,096
3/15/20169.659.749.659.708,541
3/14/201637.4137.7837.2237.634,842,167
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center