Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	28.940	29.500	28.810	29.400	24.166	52,644,100
2018-06-15	29.250	29.410	28.870	29.280	24.068	105,079,500
2018-06-14	30.040	30.050	29.380	29.500	24.248	77,863,200
2018-06-13	29.980	30.360	29.700	29.840	24.528	68,900,200
2018-06-12	30.170	30.270	29.750	29.900	24.577	49,644,600
2018-06-11	30.130	30.410	30.060	30.060	24.709	46,732,800
2018-06-08	30.010	30.050	29.810	30.010	24.668	49,572,900
2018-06-07	30.200	30.310	29.890	30.090	24.733	68,402,700
2018-06-06	29.290	30.050	29.280	30.040	24.692	74,995,800
2018-06-05	29.310	29.340	29.060	29.120	23.936	47,690,800
2018-06-04	29.550	29.590	29.330	29.400	24.166	43,777,000
2018-06-01	29.490	29.660	29.310	29.400	24.166	64,796,600
2018-05-31	29.200	29.260	28.830	29.040	23.870	97,509,300
2018-05-30	29.290	29.600	29.160	29.490	24.142	79,435,300
2018-05-29	29.760	29.800	28.700	28.960	23.708	135,895,000
2018-05-25	30.010	30.190	29.880	30.160	24.690	44,166,700
2018-05-24	30.400	30.410	29.830	30.210	24.731	62,146,200
2018-05-23	30.710	30.760	30.080	30.440	24.919	73,893,100
2018-05-22	30.600	31.140	30.540	30.890	25.288	61,103,000
2018-05-21	30.520	30.680	30.480	30.550	25.009	34,983,300
2018-05-18	30.770	30.790	30.230	30.260	24.772	58,641,700
2018-05-17	31.040	31.080	30.670	30.810	25.222	45,981,500
2018-05-16	31.180	31.250	31.020	31.060	25.427	43,590,100
2018-05-15	30.920	31.360	30.850	31.220	25.558	64,433,500
2018-05-14	31.040	31.230	31.030	31.120	25.476	41,791,600
2018-05-11	30.910	31.030	30.810	30.920	25.312	42,024,800
2018-05-10	30.610	31.070	30.420	30.890	25.288	54,773,200
2018-05-09	30.100	30.790	30.080	30.720	25.149	72,266,500
2018-05-08	29.770	30.130	29.670	29.930	24.502	65,119,800
2018-05-07	29.440	29.790	29.330	29.640	24.264	46,765,200
2018-05-04	28.990	29.420	28.820	29.300	23.986	58,281,900
2018-05-03	29.510	29.520	28.430	29.200	23.904	110,672,700
2018-05-02	29.950	30.070	29.560	29.580	24.215	68,234,600
2018-05-01	29.920	29.960	29.620	29.950	24.518	52,871,700
2018-04-30	30.270	30.430	29.920	29.920	24.494	55,153,900
2018-04-27	29.990	30.210	29.970	30.150	24.682	47,411,200
2018-04-26	30.040	30.280	29.990	30.070	24.616	45,936,700
2018-04-25	30.090	30.340	29.800	30.140	24.674	65,893,500
2018-04-24	30.460	30.860	30.000	30.190	24.715	81,486,800
2018-04-23	30.270	30.400	30.120	30.320	24.821	50,686,300
2018-04-20	30.260	30.530	30.130	30.260	24.772	65,554,600
2018-04-19	29.550	30.240	29.540	30.180	24.707	80,902,600
2018-04-18	30.030	30.220	29.500	29.530	24.174	79,743,200
2018-04-17	30.170	30.370	29.880	30.040	24.592	83,475,900
2018-04-16	30.080	30.370	29.470	29.930	24.502	110,588,900
2018-04-13	31.130	31.170	29.560	29.800	24.395	99,254,500
2018-04-12	30.220	30.800	30.170	30.650	25.091	57,989,100
2018-04-11	30.150	30.240	29.890	29.900	24.477	62,211,500
2018-04-10	30.480	30.580	30.230	30.480	24.952	60,540,500
2018-04-09	29.820	30.630	29.760	29.870	24.453	65,917,500
2018-04-06	30.010	30.290	29.370	29.630	24.256	79,687,600
2018-04-05	30.180	30.550	30.120	30.320	24.821	55,765,500
2018-04-04	29.000	29.970	28.950	29.880	24.461	66,640,800
2018-04-03	29.540	29.650	29.100	29.590	24.224	69,698,700
2018-04-02	29.800	30.060	28.750	29.310	23.994	86,644,200
2018-03-29	29.570	30.140	29.310	29.990	24.551	65,678,300
2018-03-28	29.790	29.960	29.010	29.390	24.060	79,396,100
2018-03-27	30.650	30.670	29.210	29.520	24.166	85,821,800
2018-03-26	29.890	30.560	29.650	30.440	24.919	83,297,000
2018-03-23	30.690	30.710	29.050	29.170	23.880	115,740,200

← NewerPage 36 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.