Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	30.880	30.960	30.380	30.430	25.134	59,482,300
2018-09-11	30.720	30.900	30.700	30.850	25.481	53,071,000
2018-09-10	30.880	31.000	30.750	30.820	25.456	34,156,200
2018-09-07	31.000	31.120	30.630	30.860	25.489	49,103,800
2018-09-06	31.050	31.110	30.730	30.850	25.481	42,666,000
2018-09-05	31.070	31.240	30.970	31.180	25.629	48,516,700
2018-09-04	30.910	31.160	30.820	31.140	25.597	44,745,600
2018-08-31	30.880	30.950	30.620	30.930	25.424	49,266,000
2018-08-30	31.020	31.150	30.950	31.010	25.490	47,358,900
2018-08-29	31.240	31.310	31.070	31.140	25.597	46,401,800
2018-08-28	31.360	31.410	31.190	31.270	25.703	38,539,000
2018-08-27	31.030	31.490	30.990	31.310	25.736	47,729,300
2018-08-24	30.940	31.080	30.850	30.890	25.391	43,585,000
2018-08-23	30.940	30.980	30.740	30.840	25.350	38,259,100
2018-08-22	30.920	31.090	30.880	30.980	25.465	33,062,900
2018-08-21	30.910	31.250	30.830	31.020	25.498	53,510,600
2018-08-20	30.690	30.930	30.650	30.870	25.375	40,011,000
2018-08-17	30.660	30.860	30.550	30.740	25.268	39,843,500
2018-08-16	30.560	30.840	30.520	30.720	25.251	44,015,400
2018-08-15	30.480	30.620	30.160	30.360	24.955	59,747,900
2018-08-14	30.610	30.900	30.420	30.790	25.309	42,521,200
2018-08-13	31.080	31.120	30.450	30.480	25.054	63,960,600
2018-08-10	31.230	31.330	30.900	31.190	25.638	55,679,800
2018-08-09	31.730	31.790	31.550	31.600	25.975	38,219,100
2018-08-08	31.510	31.910	31.480	31.800	26.139	43,689,600
2018-08-07	31.550	31.800	31.490	31.510	25.901	43,946,200
2018-08-06	31.450	31.590	31.320	31.520	25.909	41,261,500
2018-08-03	31.180	31.510	31.160	31.510	25.901	50,153,800
2018-08-02	30.980	31.310	30.870	31.280	25.712	46,427,200
2018-08-01	31.220	31.550	31.170	31.250	25.687	69,070,700
2018-07-31	31.360	31.420	30.820	30.880	25.383	64,066,000
2018-07-30	31.140	31.450	31.130	31.310	25.736	58,721,000
2018-07-27	30.990	31.140	30.800	31.060	25.531	57,198,900
2018-07-26	31.190	31.210	30.890	30.940	25.432	46,215,000
2018-07-25	30.700	31.110	30.670	31.070	25.539	57,644,100
2018-07-24	30.850	31.110	30.650	30.830	25.342	64,761,500
2018-07-23	30.140	30.850	30.130	30.750	25.276	74,080,200
2018-07-20	29.620	30.160	29.460	30.130	24.766	80,432,700
2018-07-19	29.930	30.020	29.640	29.670	24.388	59,260,600
2018-07-18	29.920	30.290	29.840	30.130	24.766	59,109,200
2018-07-17	29.890	30.200	29.580	30.010	24.668	87,778,900
2018-07-16	28.780	29.850	28.730	29.780	24.479	129,172,000
2018-07-13	28.620	28.690	28.220	28.550	23.468	75,178,000
2018-07-12	28.900	28.970	28.660	28.770	23.648	51,700,700
2018-07-11	28.670	28.910	28.620	28.680	23.574	50,218,900
2018-07-10	29.220	29.330	28.750	28.830	23.698	58,858,400
2018-07-09	28.230	29.090	28.220	29.050	23.879	61,758,900
2018-07-06	27.810	28.150	27.630	28.030	23.040	39,424,900
2018-07-05	27.950	28.080	27.810	27.920	22.950	44,506,800
2018-07-03	28.330	28.430	27.740	27.780	22.835	40,599,000
2018-07-02	28.080	28.280	27.830	28.280	23.246	52,534,300
2018-06-29	29.090	29.170	28.180	28.190	23.172	102,307,600
2018-06-28	28.400	28.840	28.300	28.670	23.566	71,292,100
2018-06-27	28.510	28.850	28.240	28.240	23.213	61,764,400
2018-06-26	28.520	28.670	28.010	28.540	23.459	56,369,300
2018-06-25	28.860	28.910	28.260	28.480	23.410	73,616,400
2018-06-22	29.460	29.520	28.990	28.990	23.829	76,079,200
2018-06-21	29.210	29.450	29.000	29.290	24.076	68,322,600
2018-06-20	29.420	29.500	29.180	29.240	24.035	52,256,500
2018-06-19	29.040	29.370	28.950	29.260	24.051	65,466,200

← NewerPage 35 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.