Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	26.150	26.540	25.300	25.430	21.121	107,477,600
2018-12-06	26.230	26.320	25.530	26.280	21.827	133,294,200
2018-12-04	28.320	28.320	26.730	26.990	22.293	103,565,700
2018-12-03	28.990	29.040	28.360	28.540	23.573	59,908,700
2018-11-30	27.940	28.630	27.870	28.400	23.457	64,284,600
2018-11-29	28.180	28.350	27.970	28.040	23.160	46,824,600
2018-11-28	27.880	28.470	27.560	28.430	23.482	61,388,100
2018-11-27	27.430	27.900	27.390	27.740	22.912	43,617,100
2018-11-26	27.180	27.730	27.100	27.560	22.763	53,210,700
2018-11-23	27.080	27.170	26.880	26.970	22.276	22,974,100
2018-11-21	27.590	27.760	27.250	27.270	22.524	40,364,400
2018-11-20	27.420	27.570	26.970	27.380	22.615	92,330,600
2018-11-19	27.780	28.020	27.540	27.750	22.920	46,000,000
2018-11-16	27.690	27.890	27.420	27.750	22.920	52,456,100
2018-11-15	27.140	27.970	26.880	27.900	23.044	66,174,800
2018-11-14	27.950	28.100	26.780	27.210	22.474	69,213,300
2018-11-13	27.750	28.140	27.690	27.760	22.929	57,423,400
2018-11-12	28.380	28.520	27.640	27.750	22.920	50,307,500
2018-11-09	28.750	28.890	28.380	28.520	23.556	43,270,600
2018-11-08	28.500	29.120	28.430	28.870	23.845	49,421,200
2018-11-07	28.420	28.670	28.140	28.540	23.573	56,679,200
2018-11-06	28.020	28.250	27.740	28.210	23.300	43,514,400
2018-11-05	27.950	28.240	27.890	28.060	23.176	41,103,100
2018-11-02	28.010	28.380	27.520	27.890	23.036	69,010,200
2018-11-01	27.770	28.000	27.610	27.810	22.970	49,827,300
2018-10-31	27.100	27.880	27.060	27.500	22.714	92,296,300
2018-10-30	26.760	26.860	26.320	26.780	22.119	79,004,800
2018-10-29	26.690	27.180	26.290	26.610	21.979	89,367,000
2018-10-26	26.330	26.580	25.880	26.390	21.797	91,103,500
2018-10-25	26.380	26.930	26.180	26.590	21.962	73,780,400
2018-10-24	26.860	26.900	26.080	26.190	21.632	86,386,600
2018-10-23	26.390	27.200	26.110	27.020	22.317	102,392,500
2018-10-22	28.320	28.350	27.310	27.380	22.615	89,942,900
2018-10-19	28.140	28.520	27.970	28.320	23.391	64,305,400
2018-10-18	28.670	28.900	28.140	28.250	23.333	77,369,200
2018-10-17	28.370	29.190	28.160	28.900	23.870	79,068,700
2018-10-16	28.240	28.580	27.900	28.530	23.565	87,887,800
2018-10-15	28.490	28.620	27.640	27.920	23.061	114,636,100
2018-10-12	28.990	29.040	27.730	28.460	23.507	102,279,200
2018-10-11	28.890	29.250	28.260	28.360	23.424	111,417,300
2018-10-10	29.980	30.130	29.210	29.240	24.151	88,454,400
2018-10-09	30.030	30.190	29.870	29.980	24.762	58,868,600
2018-10-08	30.050	30.420	29.910	30.270	25.002	47,471,600
2018-10-05	30.600	30.650	30.050	30.230	24.969	51,931,000
2018-10-04	30.170	30.790	30.140	30.430	25.134	72,325,700
2018-10-03	29.810	30.180	29.720	30.000	24.779	61,080,300
2018-10-02	29.580	29.720	29.270	29.580	24.432	42,940,300
2018-10-01	29.680	29.940	29.540	29.650	24.490	53,900,900
2018-09-28	29.650	29.850	29.420	29.460	24.333	74,707,600
2018-09-27	30.240	30.310	29.930	29.940	24.729	45,879,700
2018-09-26	30.710	30.740	30.060	30.130	24.886	57,882,400
2018-09-25	30.850	31.040	30.600	30.670	25.332	40,949,900
2018-09-24	30.980	31.200	30.660	30.740	25.390	45,587,700
2018-09-21	31.340	31.370	30.970	31.030	25.629	85,992,100
2018-09-20	31.300	31.370	31.140	31.190	25.762	83,357,400
2018-09-19	30.130	31.200	30.130	31.000	25.605	92,666,300
2018-09-18	30.330	30.400	30.130	30.210	24.952	49,921,700
2018-09-17	30.340	30.490	30.150	30.280	25.010	35,026,600
2018-09-14	30.130	30.390	30.110	30.370	25.084	33,743,900
2018-09-13	30.530	30.670	30.080	30.140	24.894	59,219,500

← NewerPage 34 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.