Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	25.590	25.640	25.340	25.450	20.668	64,991,400
2017-09-27	25.310	25.640	25.180	25.410	20.636	92,877,400
2017-09-26	24.830	24.960	24.690	24.810	20.149	53,012,700
2017-09-25	24.940	25.080	24.580	24.760	20.108	62,361,700
2017-09-22	25.010	25.070	24.850	25.020	20.319	61,446,000
2017-09-21	25.050	25.280	24.920	25.160	20.433	57,864,000
2017-09-20	24.880	25.240	24.670	25.060	20.352	82,289,900
2017-09-19	24.700	24.990	24.620	24.860	20.189	56,218,100
2017-09-18	24.420	24.770	24.410	24.700	20.059	68,076,400
2017-09-15	24.210	24.410	24.150	24.380	19.799	85,937,600
2017-09-14	24.380	24.540	24.200	24.240	19.686	70,051,000
2017-09-13	23.920	24.350	23.870	24.330	19.759	86,339,800
2017-09-12	23.460	24.030	23.450	23.950	19.450	99,658,500
2017-09-11	23.220	23.410	23.080	23.360	18.971	73,741,000
2017-09-08	22.930	23.230	22.850	22.890	18.589	68,365,000
2017-09-07	23.380	23.410	22.750	22.970	18.654	103,501,200
2017-09-06	23.490	23.580	23.210	23.410	19.012	64,188,900
2017-09-05	23.830	23.830	23.230	23.310	18.930	108,605,400
2017-09-01	23.900	24.180	23.800	24.090	19.564	56,233,900
2017-08-31	24.030	24.040	23.780	23.890	19.401	62,362,400
2017-08-30	23.730	24.040	23.560	23.870	19.385	58,412,900
2017-08-29	23.220	23.700	23.120	23.580	19.052	60,897,200
2017-08-28	23.840	23.900	23.570	23.720	19.165	37,155,000
2017-08-25	23.890	24.070	23.750	23.770	19.206	43,511,900
2017-08-24	23.930	23.940	23.680	23.840	19.262	39,178,700
2017-08-23	23.610	23.970	23.590	23.760	19.198	39,825,500
2017-08-22	23.600	23.890	23.570	23.830	19.254	59,228,600
2017-08-21	23.580	23.640	23.140	23.380	18.891	70,124,800
2017-08-18	23.560	23.900	23.450	23.620	19.085	60,461,200
2017-08-17	24.070	24.170	23.620	23.640	19.101	78,969,300
2017-08-16	24.540	24.620	24.080	24.190	19.545	59,188,900
2017-08-15	24.750	24.850	24.450	24.470	19.771	45,143,200
2017-08-14	24.230	24.490	24.170	24.420	19.731	54,989,500
2017-08-11	24.070	24.240	23.800	23.860	19.279	68,157,400
2017-08-10	24.580	24.580	24.090	24.120	19.489	78,023,700
2017-08-09	24.600	24.770	24.460	24.740	19.990	56,910,400
2017-08-08	24.950	25.350	24.820	24.900	20.119	73,399,300
2017-08-07	25.010	25.050	24.900	24.960	20.167	41,860,900
2017-08-04	24.680	25.080	24.650	24.970	20.175	105,206,600
2017-08-03	24.550	24.600	24.320	24.370	19.691	53,210,600
2017-08-02	24.440	24.590	24.260	24.590	19.868	55,317,100
2017-08-01	24.290	24.490	24.270	24.450	19.755	52,782,500
2017-07-31	24.120	24.300	24.090	24.120	19.489	62,272,000
2017-07-28	24.050	24.210	23.960	24.030	19.416	50,143,400
2017-07-27	24.260	24.450	24.030	24.110	19.481	62,902,100
2017-07-26	24.670	24.670	24.140	24.210	19.561	65,704,700
2017-07-25	24.250	24.670	24.240	24.480	19.779	86,154,700
2017-07-24	23.740	24.030	23.730	23.910	19.319	51,382,700
2017-07-21	23.840	23.960	23.660	23.800	19.230	65,922,500
2017-07-20	24.020	24.120	23.830	23.940	19.343	62,793,500
2017-07-19	24.050	24.200	23.810	24.060	19.440	74,140,100
2017-07-18	23.910	24.060	23.610	23.900	19.311	107,981,400
2017-07-17	24.220	24.220	23.930	24.020	19.408	81,522,000
2017-07-14	24.200	24.320	23.820	24.210	19.561	92,625,400
2017-07-13	24.430	24.630	24.370	24.620	19.893	55,533,400
2017-07-12	24.420	24.600	24.300	24.350	19.674	68,708,700
2017-07-11	24.880	24.910	24.460	24.600	19.876	69,410,600
2017-07-10	24.720	24.990	24.640	24.890	20.111	54,632,800
2017-07-07	24.920	25.000	24.650	24.830	20.062	54,478,800
2017-07-06	24.900	25.110	24.690	24.710	19.965	84,465,400

← NewerPage 39 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.