Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	31.440	31.490	30.420	30.550	25.009	110,271,900
2018-03-21	32.000	32.450	31.680	31.870	26.090	64,546,300
2018-03-20	32.060	32.200	31.880	31.980	26.180	44,784,500
2018-03-19	32.130	32.220	31.680	31.980	26.180	57,363,200
2018-03-16	32.110	32.570	32.080	32.170	26.336	83,447,600
2018-03-15	32.290	32.340	31.930	32.100	26.278	41,964,200
2018-03-14	32.550	32.550	31.930	32.140	26.311	58,011,400
2018-03-13	32.970	32.990	32.300	32.360	26.491	63,347,500
2018-03-12	32.690	33.050	32.640	32.840	26.884	60,322,800
2018-03-09	32.470	32.730	32.400	32.720	26.786	73,905,800
2018-03-08	32.190	32.270	31.810	32.200	26.360	53,139,800
2018-03-07	31.700	32.230	31.580	32.180	26.344	52,763,900
2018-03-06	32.300	32.320	31.950	32.110	26.286	50,832,600
2018-03-05	31.350	32.350	31.170	32.130	26.303	70,543,100
2018-03-02	31.120	31.690	30.630	31.630	25.894	82,739,100
2018-03-01	32.070	32.350	31.360	31.480	25.771	90,547,100
2018-02-28	32.490	32.770	32.090	32.100	26.180	72,044,000
2018-02-27	32.320	32.850	32.320	32.330	26.368	69,235,500
2018-02-26	32.170	32.440	32.050	32.420	26.441	61,796,300
2018-02-23	31.800	32.060	31.760	32.030	26.123	53,626,300
2018-02-22	31.990	32.140	31.590	31.690	25.846	64,749,700
2018-02-21	31.800	32.370	31.770	31.870	25.992	72,210,300
2018-02-20	31.960	32.160	31.750	31.930	26.041	58,573,900
2018-02-16	32.000	32.260	31.920	31.970	26.074	62,137,800
2018-02-15	32.390	32.470	31.870	32.210	26.270	68,117,400
2018-02-14	31.170	32.030	31.060	32.000	26.098	97,251,500
2018-02-13	31.040	31.400	30.760	31.180	25.430	76,727,300
2018-02-12	30.620	31.440	30.540	31.120	25.381	95,055,100
2018-02-09	30.170	30.610	29.130	30.330	24.736	143,071,100
2018-02-08	31.310	31.380	29.730	29.740	24.255	128,981,300
2018-02-07	31.120	31.740	30.860	31.250	25.487	101,180,500
2018-02-06	29.410	31.290	29.300	31.200	25.446	165,878,400
2018-02-05	31.120	31.980	29.150	30.260	24.679	155,908,300
2018-02-02	32.440	32.670	31.860	31.950	26.058	96,971,900
2018-02-01	32.000	32.500	31.960	32.500	26.506	62,367,400
2018-01-31	32.050	32.290	31.950	32.000	26.098	65,734,100
2018-01-30	31.950	32.200	31.850	31.880	26.001	60,555,800
2018-01-29	32.250	32.450	32.180	32.280	26.327	59,126,500
2018-01-26	32.110	32.200	31.950	32.200	26.262	52,699,900
2018-01-25	32.240	32.250	31.930	32.090	26.172	62,265,800
2018-01-24	32.010	32.210	31.820	32.090	26.172	81,585,000
2018-01-23	31.860	32.130	31.790	31.920	26.033	56,531,400
2018-01-22	31.670	31.940	31.580	31.940	26.050	53,848,800
2018-01-19	31.580	31.740	31.460	31.720	25.870	66,491,000
2018-01-18	31.330	31.710	31.210	31.480	25.674	76,463,800
2018-01-17	31.000	31.290	30.340	31.180	25.430	124,382,900
2018-01-16	31.740	31.790	31.030	31.240	25.479	104,467,900
2018-01-12	30.880	31.200	30.770	31.190	25.438	66,371,600
2018-01-11	30.660	30.690	30.450	30.660	25.006	59,318,300
2018-01-10	30.370	30.730	30.310	30.550	24.916	63,532,800
2018-01-09	30.200	30.540	30.130	30.270	24.688	69,479,100
2018-01-08	30.230	30.270	30.050	30.120	24.565	42,914,800
2018-01-05	30.370	30.420	30.050	30.330	24.736	56,445,200
2018-01-04	29.970	30.440	29.880	30.190	24.622	76,512,500
2018-01-03	29.900	29.940	29.690	29.800	24.304	57,865,700
2018-01-02	29.750	29.900	29.610	29.900	24.386	57,121,600
2017-12-29	29.850	29.880	29.520	29.520	24.076	40,672,000
2017-12-28	29.730	29.820	29.660	29.800	24.304	37,914,900
2017-12-27	29.660	29.730	29.600	29.730	24.247	35,111,800
2017-12-26	29.740	29.940	29.580	29.780	24.288	42,371,200

← NewerPage 37 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.