Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	29.980	30.030	29.620	29.880	24.369	54,203,000
2017-12-21	29.590	29.980	29.580	29.820	24.321	72,953,200
2017-12-20	29.760	29.840	29.450	29.480	24.043	81,271,200
2017-12-19	29.600	29.640	29.370	29.450	24.019	67,984,100
2017-12-18	29.290	29.500	29.270	29.480	24.043	70,548,600
2017-12-15	28.910	29.180	28.740	29.040	23.684	129,859,400
2017-12-14	29.060	29.180	28.710	28.730	23.432	60,615,800
2017-12-13	29.310	29.440	28.830	28.840	23.521	79,980,600
2017-12-12	29.320	29.500	28.910	29.320	23.913	76,017,200
2017-12-11	29.030	29.170	28.900	28.940	23.603	54,001,900
2017-12-08	29.020	29.090	28.760	29.050	23.693	60,991,300
2017-12-07	28.890	28.970	28.370	28.780	23.472	80,706,100
2017-12-06	28.730	28.970	28.570	28.640	23.358	74,593,800
2017-12-05	29.100	29.300	28.850	28.930	23.595	91,349,800
2017-12-04	28.850	29.310	28.820	29.060	23.701	145,661,700
2017-12-01	28.250	28.510	27.500	28.100	22.918	137,774,800
2017-11-30	28.620	28.720	28.080	28.170	22.975	122,131,900
2017-11-29	28.020	28.490	27.840	28.280	22.967	119,728,400
2017-11-28	26.620	27.700	26.570	27.640	22.447	99,765,000
2017-11-27	26.520	26.920	26.510	26.590	21.594	44,828,600
2017-11-24	26.720	26.740	26.570	26.590	21.594	14,273,600
2017-11-22	26.770	26.900	26.590	26.660	21.651	38,103,200
2017-11-21	26.800	26.860	26.690	26.730	21.708	57,749,100
2017-11-20	26.740	26.840	26.540	26.740	21.716	46,328,800
2017-11-17	26.510	26.730	26.440	26.620	21.619	48,420,700
2017-11-16	26.910	27.050	26.740	26.760	21.732	54,565,200
2017-11-15	25.990	26.930	25.810	26.790	21.757	98,274,900
2017-11-14	26.260	26.350	26.080	26.240	21.310	61,596,800
2017-11-13	26.260	26.480	26.140	26.400	21.440	55,902,200
2017-11-10	26.590	26.740	26.460	26.510	21.529	61,105,300
2017-11-09	26.490	26.660	26.120	26.490	21.513	95,448,600
2017-11-08	26.960	26.960	26.490	26.790	21.757	83,128,200
2017-11-07	27.740	27.770	27.020	27.180	22.073	68,342,100
2017-11-06	27.740	27.820	27.620	27.750	22.536	37,261,000
2017-11-03	27.730	27.820	27.620	27.820	22.593	37,816,100
2017-11-02	27.510	27.940	27.280	27.870	22.634	59,692,000
2017-11-01	27.640	27.730	27.360	27.530	22.358	46,527,700
2017-10-31	27.640	27.720	27.340	27.390	22.244	50,311,200
2017-10-30	27.650	27.760	27.460	27.600	22.414	51,357,600
2017-10-27	27.680	27.960	27.620	27.800	22.577	58,856,700
2017-10-26	27.690	27.980	27.680	27.740	22.528	55,342,500
2017-10-25	27.890	27.920	27.340	27.630	22.439	81,265,300
2017-10-24	27.350	27.840	27.340	27.680	22.479	90,346,500
2017-10-23	27.220	27.430	27.090	27.160	22.057	69,607,700
2017-10-20	27.040	27.180	26.900	27.170	22.065	83,764,700
2017-10-19	26.200	26.590	26.150	26.580	21.586	54,542,700
2017-10-18	26.340	26.550	26.330	26.480	21.505	55,382,500
2017-10-17	26.370	26.430	26.110	26.200	21.277	48,644,400
2017-10-16	25.870	26.330	25.870	26.240	21.310	71,927,200
2017-10-13	25.380	26.000	25.120	25.830	20.977	104,196,900
2017-10-12	25.870	25.930	25.340	25.450	20.668	71,770,000
2017-10-11	25.930	25.930	25.650	25.830	20.977	51,652,300
2017-10-10	25.830	25.950	25.710	25.930	21.058	46,133,800
2017-10-09	26.260	26.270	25.760	25.850	20.993	55,172,500
2017-10-06	26.250	26.300	26.040	26.210	21.286	53,900,600
2017-10-05	25.770	26.230	25.660	26.130	21.221	62,636,900
2017-10-04	25.860	25.950	25.700	25.710	20.880	53,402,800
2017-10-03	25.750	25.930	25.620	25.860	21.001	55,946,900
2017-10-02	25.460	25.650	25.390	25.620	20.806	54,001,400
2017-09-29	25.410	25.480	25.310	25.340	20.579	66,232,600

← NewerPage 38 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.