Bank Of America Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-20	32.790	32.830	32.420	32.690	27.618	43,612,200
2019-11-19	33.120	33.150	32.820	32.940	27.830	33,183,700
2019-11-18	32.860	33.030	32.750	32.960	27.846	31,133,700
2019-11-15	32.920	32.960	32.700	32.930	27.821	36,398,300
2019-11-14	32.690	32.860	32.490	32.700	27.627	35,554,600
2019-11-13	32.720	32.890	32.480	32.790	27.703	48,887,800
2019-11-12	33.130	33.320	32.990	33.090	27.956	37,282,200
2019-11-11	33.030	33.250	32.970	33.180	28.032	27,784,000
2019-11-08	33.070	33.270	32.930	33.260	28.100	38,724,000
2019-11-07	33.110	33.600	33.010	33.230	28.075	68,310,700
2019-11-06	32.760	33.060	32.670	32.790	27.703	47,524,500
2019-11-05	32.510	33.090	32.500	32.820	27.728	68,785,600
2019-11-04	32.240	32.500	32.100	32.400	27.373	54,228,600
2019-11-01	31.700	31.840	31.370	31.800	26.866	41,985,300
2019-10-31	31.410	31.620	30.820	31.270	26.419	49,430,900
2019-10-30	32.010	32.010	31.530	31.620	26.714	45,262,400
2019-10-29	31.940	32.140	31.810	32.070	27.095	48,266,600
2019-10-28	31.970	32.230	31.740	31.840	26.900	58,790,300
2019-10-25	31.360	31.850	31.340	31.720	26.799	43,702,000
2019-10-24	31.450	31.520	31.200	31.360	26.495	39,491,000
2019-10-23	31.130	31.440	31.090	31.420	26.545	47,771,200
2019-10-22	30.970	31.370	30.750	31.200	26.359	58,662,100
2019-10-21	30.670	31.150	30.630	31.020	26.207	61,087,400
2019-10-18	30.130	30.490	30.100	30.350	25.641	48,872,900
2019-10-17	30.300	30.540	30.000	30.260	25.565	55,575,900
2019-10-16	30.370	30.720	30.150	30.170	25.489	87,131,700
2019-10-15	29.340	30.240	29.110	29.730	25.118	78,656,000
2019-10-14	28.740	29.160	28.730	29.140	24.619	36,040,100
2019-10-11	28.990	29.340	28.860	28.910	24.425	70,008,600
2019-10-10	28.040	28.750	28.040	28.450	24.036	48,239,300
2019-10-09	27.830	28.070	27.750	27.890	23.563	37,511,400
2019-10-08	27.870	27.920	27.460	27.630	23.343	58,201,100
2019-10-07	28.330	28.620	28.180	28.310	23.918	36,742,400
2019-10-04	27.850	28.400	27.840	28.370	23.969	42,641,800
2019-10-03	27.760	27.880	27.160	27.810	23.495	53,015,800
2019-10-02	28.200	28.300	27.810	27.840	23.521	52,293,100
2019-10-01	29.440	29.510	28.410	28.440	24.028	49,434,400
2019-09-30	29.490	29.520	29.080	29.170	24.644	39,191,000
2019-09-27	29.410	29.710	29.210	29.350	24.797	41,336,600
2019-09-26	29.210	29.330	29.050	29.130	24.611	33,198,100
2019-09-25	28.780	29.410	28.780	29.250	24.712	45,807,700
2019-09-24	29.600	29.640	28.740	28.940	24.450	64,806,900
2019-09-23	29.310	29.620	29.170	29.520	24.940	52,048,300
2019-09-20	29.970	30.130	29.570	29.590	24.999	167,269,000
2019-09-19	30.000	30.100	29.750	29.820	25.194	43,035,700
2019-09-18	29.770	30.150	29.550	30.000	25.346	66,640,400
2019-09-17	29.850	30.020	29.590	29.940	25.295	48,284,900
2019-09-16	29.680	30.170	29.640	30.130	25.456	43,391,300
2019-09-13	30.000	30.320	29.870	30.170	25.489	79,657,000
2019-09-12	29.220	29.800	28.910	29.670	25.067	72,943,900
2019-09-11	29.370	29.470	28.900	29.460	24.889	53,982,200
2019-09-10	28.890	29.350	28.810	29.350	24.797	71,066,200
2019-09-09	28.000	28.850	27.970	28.630	24.188	68,629,300
2019-09-06	28.020	28.090	27.570	27.730	23.428	56,054,100
2019-09-05	27.850	28.430	27.800	28.120	23.757	63,413,700
2019-09-04	27.320	27.580	27.160	27.490	23.073	40,862,500
2019-09-03	27.210	27.230	26.610	27.050	22.704	50,743,100
2019-08-30	27.500	27.690	27.350	27.510	23.090	41,326,200
2019-08-29	27.000	27.450	26.920	27.330	22.939	55,432,900
2019-08-28	26.220	27.080	26.210	26.850	22.536	45,897,900

← NewerPage 30 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-08-30	2:1
1997-02-28	2:1

Dividends

Ex-date	Amount
2026-09-04	0.3200 USD
2026-06-05	0.2800 USD
2026-03-06	0.2800 USD
2025-12-05	0.2800 USD
2025-09-05	0.2800 USD
2025-06-06	0.2600 USD
2025-03-07	0.2600 USD
2024-12-06	0.2600 USD
2024-09-06	0.2600 USD
2024-06-07	0.2400 USD
2024-02-29	0.2400 USD
2023-11-30	0.2400 USD
2023-08-31	0.2400 USD
2023-06-01	0.2200 USD
2023-03-02	0.2200 USD
2022-12-01	0.2200 USD
2022-09-01	0.2200 USD
2022-06-02	0.2100 USD
2022-03-03	0.2100 USD
2021-12-02	0.2100 USD
2021-09-02	0.2100 USD
2021-06-03	0.1800 USD
2021-03-04	0.1800 USD
2020-12-03	0.1800 USD
2020-09-03	0.1800 USD
2020-06-04	0.1800 USD
2020-03-05	0.1800 USD
2019-12-05	0.1800 USD
2019-09-05	0.1800 USD
2019-06-06	0.1500 USD
2019-02-28	0.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.