NYSE - Nasdaq Real Time Price • USD
Bank of America Corporation (BAC-PL)
As of 10:02 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1,155.92 | 1,158.00 | 1,152.50 | 1,152.50 | 1,152.50 | 506 |
| Apr 24, 2024 | 1,165.63 | 1,170.75 | 1,161.33 | 1,163.01 | 1,163.01 | 7,723 |
| Apr 23, 2024 | 1,159.22 | 1,174.00 | 1,159.22 | 1,168.10 | 1,168.10 | 6,098 |
| Apr 22, 2024 | 1,157.00 | 1,164.11 | 1,156.00 | 1,163.00 | 1,163.00 | 9,471 |
| Apr 19, 2024 | 1,156.01 | 1,160.03 | 1,153.65 | 1,155.26 | 1,155.26 | 5,547 |
| Apr 18, 2024 | 1,160.01 | 1,165.94 | 1,152.98 | 1,156.00 | 1,156.00 | 2,788 |
| Apr 17, 2024 | 1,165.00 | 1,165.04 | 1,158.01 | 1,160.00 | 1,160.00 | 3,949 |
| Apr 16, 2024 | 1,156.87 | 1,159.65 | 1,149.95 | 1,159.64 | 1,159.64 | 20,740 |
| Apr 15, 2024 | 1,169.64 | 1,170.00 | 1,156.87 | 1,157.00 | 1,157.00 | 10,878 |
| Apr 12, 2024 | 1,170.00 | 1,176.46 | 1,167.50 | 1,168.03 | 1,168.03 | 2,300 |
| Apr 11, 2024 | 1,175.77 | 1,178.85 | 1,169.98 | 1,172.15 | 1,172.15 | 5,190 |
| Apr 10, 2024 | 1,178.03 | 1,180.43 | 1,168.02 | 1,171.19 | 1,171.19 | 7,528 |
| Apr 9, 2024 | 1,180.20 | 1,191.93 | 1,180.20 | 1,183.07 | 1,183.07 | 6,992 |
| Apr 8, 2024 | 1,184.37 | 1,186.73 | 1,178.00 | 1,180.91 | 1,180.91 | 4,314 |
| Apr 5, 2024 | 1,188.02 | 1,192.00 | 1,182.00 | 1,182.00 | 1,182.00 | 2,113 |
| Apr 4, 2024 | 1,185.00 | 1,194.97 | 1,184.01 | 1,191.70 | 1,191.70 | 4,394 |
| Apr 3, 2024 | 1,185.00 | 1,189.50 | 1,181.03 | 1,183.00 | 1,183.00 | 5,531 |
| Apr 2, 2024 | 1,188.50 | 1,191.42 | 1,185.64 | 1,187.90 | 1,187.90 | 10,246 |
| Apr 1, 2024 | 1,192.26 | 1,197.22 | 1,186.00 | 1,194.31 | 1,194.31 | 5,878 |
| Mar 28, 2024 | 18.13 Dividend | |||||
| Mar 28, 2024 | 1,194.99 | 1,198.46 | 1,190.00 | 1,193.74 | 1,193.74 | 8,010 |
| Mar 27, 2024 | 1,206.00 | 1,208.71 | 1,203.70 | 1,208.00 | 1,189.88 | 6,468 |
| Mar 26, 2024 | 1,202.95 | 1,205.98 | 1,200.00 | 1,200.60 | 1,182.59 | 4,137 |
| Mar 25, 2024 | 1,203.31 | 1,207.90 | 1,199.02 | 1,200.64 | 1,182.63 | 12,136 |
| Mar 22, 2024 | 1,207.00 | 1,215.00 | 1,203.50 | 1,205.97 | 1,187.88 | 2,879 |
| Mar 21, 2024 | 1,202.95 | 1,208.89 | 1,202.95 | 1,206.00 | 1,187.91 | 6,207 |
| Mar 20, 2024 | 1,199.91 | 1,204.49 | 1,193.00 | 1,198.70 | 1,180.71 | 9,592 |
| Mar 19, 2024 | 1,199.53 | 1,204.49 | 1,195.70 | 1,195.70 | 1,177.76 | 2,955 |
| Mar 18, 2024 | 1,196.04 | 1,201.72 | 1,194.48 | 1,196.75 | 1,178.79 | 3,489 |
| Mar 15, 2024 | 1,197.94 | 1,199.99 | 1,193.76 | 1,196.02 | 1,178.07 | 9,926 |
| Mar 14, 2024 | 1,209.99 | 1,209.99 | 1,193.86 | 1,199.99 | 1,181.99 | 14,632 |
| Mar 13, 2024 | 1,207.00 | 1,213.88 | 1,206.07 | 1,210.49 | 1,192.33 | 3,804 |
| Mar 12, 2024 | 1,206.80 | 1,209.98 | 1,204.75 | 1,205.01 | 1,186.93 | 8,134 |
| Mar 11, 2024 | 1,209.01 | 1,209.97 | 1,205.72 | 1,206.37 | 1,188.27 | 3,108 |
| Mar 8, 2024 | 1,194.80 | 1,208.50 | 1,194.80 | 1,206.61 | 1,188.51 | 9,153 |
| Mar 7, 2024 | 1,193.98 | 1,200.00 | 1,187.50 | 1,191.40 | 1,173.52 | 6,118 |
| Mar 6, 2024 | 1,189.68 | 1,191.98 | 1,182.37 | 1,187.50 | 1,169.68 | 4,961 |
| Mar 5, 2024 | 1,180.63 | 1,190.99 | 1,180.63 | 1,183.35 | 1,165.59 | 4,462 |
| Mar 4, 2024 | 1,187.20 | 1,189.41 | 1,180.61 | 1,182.10 | 1,164.36 | 5,514 |
| Mar 1, 2024 | 1,187.24 | 1,191.99 | 1,185.10 | 1,186.01 | 1,168.21 | 5,093 |
| Feb 29, 2024 | 1,194.79 | 1,196.89 | 1,184.03 | 1,184.03 | 1,166.26 | 10,958 |
| Feb 28, 2024 | 1,191.72 | 1,196.98 | 1,189.00 | 1,190.00 | 1,172.15 | 6,125 |
| Feb 27, 2024 | 1,188.23 | 1,192.00 | 1,185.96 | 1,191.72 | 1,173.84 | 3,283 |
| Feb 26, 2024 | 1,204.93 | 1,204.93 | 1,188.01 | 1,188.15 | 1,170.32 | 8,765 |
| Feb 23, 2024 | 1,190.30 | 1,203.70 | 1,190.30 | 1,202.97 | 1,184.92 | 2,865 |
| Feb 22, 2024 | 1,183.11 | 1,194.80 | 1,183.11 | 1,190.02 | 1,172.16 | 2,175 |
| Feb 21, 2024 | 1,194.00 | 1,195.68 | 1,178.25 | 1,179.40 | 1,161.70 | 9,079 |
| Feb 20, 2024 | 1,187.99 | 1,198.00 | 1,187.99 | 1,193.55 | 1,175.64 | 8,915 |
| Feb 16, 2024 | 1,194.85 | 1,195.00 | 1,187.13 | 1,188.01 | 1,170.18 | 6,143 |
| Feb 15, 2024 | 1,193.03 | 1,198.00 | 1,188.57 | 1,197.99 | 1,180.02 | 7,846 |
| Feb 14, 2024 | 1,194.87 | 1,198.99 | 1,187.99 | 1,188.00 | 1,170.18 | 8,657 |
| Feb 13, 2024 | 1,192.81 | 1,198.99 | 1,186.17 | 1,191.80 | 1,173.92 | 5,435 |
| Feb 12, 2024 | 1,202.89 | 1,208.97 | 1,198.01 | 1,207.69 | 1,189.57 | 11,294 |
| Feb 9, 2024 | 1,194.47 | 1,202.87 | 1,190.22 | 1,199.95 | 1,181.95 | 7,365 |
| Feb 8, 2024 | 1,189.99 | 1,193.01 | 1,185.00 | 1,193.00 | 1,175.10 | 5,705 |
| Feb 7, 2024 | 1,195.01 | 1,195.01 | 1,189.31 | 1,191.00 | 1,173.13 | 9,655 |
| Feb 6, 2024 | 1,192.93 | 1,200.00 | 1,190.00 | 1,194.97 | 1,177.04 | 5,348 |
| Feb 5, 2024 | 1,202.50 | 1,204.98 | 1,188.00 | 1,188.00 | 1,170.18 | 4,644 |
| Feb 2, 2024 | 1,209.00 | 1,214.96 | 1,201.57 | 1,205.00 | 1,186.92 | 5,243 |
| Feb 1, 2024 | 1,218.05 | 1,223.73 | 1,208.00 | 1,215.00 | 1,196.77 | 9,042 |
| Jan 31, 2024 | 1,208.22 | 1,218.60 | 1,202.50 | 1,217.85 | 1,199.58 | 10,312 |
| Jan 30, 2024 | 1,199.99 | 1,209.99 | 1,190.01 | 1,208.97 | 1,190.83 | 8,379 |
| Jan 29, 2024 | 1,191.50 | 1,197.97 | 1,189.00 | 1,197.00 | 1,179.04 | 3,375 |
| Jan 26, 2024 | 1,191.50 | 1,191.50 | 1,186.93 | 1,187.00 | 1,169.19 | 4,325 |
| Jan 25, 2024 | 1,188.97 | 1,193.34 | 1,176.73 | 1,191.49 | 1,173.61 | 6,418 |
| Jan 24, 2024 | 1,180.64 | 1,185.00 | 1,177.25 | 1,182.00 | 1,164.27 | 16,921 |
| Jan 23, 2024 | 1,181.49 | 1,184.98 | 1,175.20 | 1,176.11 | 1,158.46 | 5,451 |
| Jan 22, 2024 | 1,172.00 | 1,189.00 | 1,165.00 | 1,184.98 | 1,167.20 | 14,518 |
| Jan 19, 2024 | 1,163.93 | 1,166.99 | 1,156.00 | 1,165.00 | 1,147.52 | 4,796 |
| Jan 18, 2024 | 1,167.86 | 1,168.00 | 1,155.35 | 1,160.45 | 1,143.04 | 7,713 |
| Jan 17, 2024 | 1,165.45 | 1,173.70 | 1,163.05 | 1,165.00 | 1,147.52 | 4,742 |
| Jan 16, 2024 | 1,175.01 | 1,175.01 | 1,167.26 | 1,169.58 | 1,152.03 | 4,122 |
| Jan 12, 2024 | 1,177.00 | 1,186.70 | 1,175.23 | 1,178.51 | 1,160.83 | 4,808 |
| Jan 11, 2024 | 1,172.00 | 1,178.99 | 1,170.01 | 1,175.01 | 1,157.38 | 6,484 |
| Jan 10, 2024 | 1,179.36 | 1,190.72 | 1,169.91 | 1,170.01 | 1,152.45 | 17,862 |
| Jan 9, 2024 | 1,182.15 | 1,184.20 | 1,177.03 | 1,179.00 | 1,161.31 | 6,186 |
| Jan 8, 2024 | 1,175.00 | 1,185.02 | 1,172.37 | 1,184.95 | 1,167.17 | 3,769 |
| Jan 5, 2024 | 1,182.00 | 1,186.13 | 1,173.85 | 1,174.99 | 1,157.36 | 5,816 |
| Jan 4, 2024 | 1,189.97 | 1,198.00 | 1,180.26 | 1,187.25 | 1,169.44 | 5,903 |
| Jan 3, 2024 | 1,195.07 | 1,195.82 | 1,184.00 | 1,194.19 | 1,176.27 | 10,993 |
| Jan 2, 2024 | 1,198.37 | 1,205.00 | 1,191.48 | 1,197.00 | 1,179.04 | 8,203 |
| Dec 29, 2023 | 1,215.00 | 1,217.00 | 1,199.97 | 1,205.28 | 1,187.20 | 12,486 |
| Dec 28, 2023 | 18.13 Dividend | |||||
| Dec 28, 2023 | 1,222.00 | 1,225.67 | 1,214.01 | 1,214.01 | 1,195.79 | 4,319 |
| Dec 27, 2023 | 1,228.20 | 1,240.00 | 1,224.30 | 1,237.99 | 1,201.56 | 9,429 |
| Dec 26, 2023 | 1,223.01 | 1,234.00 | 1,221.01 | 1,223.51 | 1,187.51 | 7,198 |
| Dec 22, 2023 | 1,221.00 | 1,234.39 | 1,221.00 | 1,222.59 | 1,186.62 | 12,809 |
| Dec 21, 2023 | 1,216.00 | 1,224.33 | 1,209.00 | 1,221.00 | 1,185.07 | 5,527 |
| Dec 20, 2023 | 1,209.24 | 1,220.00 | 1,209.00 | 1,209.00 | 1,173.43 | 7,020 |
| Dec 19, 2023 | 1,200.00 | 1,213.26 | 1,197.00 | 1,206.77 | 1,171.26 | 7,448 |
| Dec 18, 2023 | 1,200.20 | 1,202.54 | 1,196.01 | 1,200.79 | 1,165.46 | 8,693 |
| Dec 15, 2023 | 1,208.90 | 1,209.00 | 1,198.00 | 1,200.19 | 1,164.87 | 4,459 |
| Dec 14, 2023 | 1,186.95 | 1,209.40 | 1,185.00 | 1,205.00 | 1,169.54 | 7,334 |
| Dec 13, 2023 | 1,159.97 | 1,184.13 | 1,155.56 | 1,179.80 | 1,145.08 | 11,100 |
| Dec 12, 2023 | 1,160.10 | 1,161.34 | 1,155.00 | 1,157.90 | 1,123.83 | 8,110 |
| Dec 11, 2023 | 1,162.77 | 1,163.00 | 1,148.99 | 1,161.44 | 1,127.26 | 9,683 |
| Dec 8, 2023 | 1,163.86 | 1,163.86 | 1,155.01 | 1,160.22 | 1,126.09 | 29,810 |
| Dec 7, 2023 | 1,158.61 | 1,165.77 | 1,156.98 | 1,164.00 | 1,129.75 | 20,885 |
| Dec 6, 2023 | 1,138.13 | 1,155.23 | 1,135.52 | 1,155.00 | 1,121.01 | 49,071 |
| Dec 5, 2023 | 1,135.12 | 1,143.99 | 1,131.44 | 1,137.72 | 1,104.24 | 9,100 |
| Dec 4, 2023 | 1,137.90 | 1,140.00 | 1,128.01 | 1,134.97 | 1,101.57 | 8,277 |
| Dec 1, 2023 | 1,125.58 | 1,139.94 | 1,123.01 | 1,139.94 | 1,106.40 | 12,504 |
| Nov 30, 2023 | 1,129.50 | 1,132.24 | 1,121.00 | 1,121.00 | 1,088.01 | 33,964 |
| Nov 29, 2023 | 1,114.95 | 1,129.93 | 1,114.95 | 1,127.96 | 1,094.77 | 7,156 |
| Nov 28, 2023 | 1,109.85 | 1,116.00 | 1,108.56 | 1,113.47 | 1,080.71 | 6,546 |
| Nov 27, 2023 | 1,114.80 | 1,124.00 | 1,106.97 | 1,109.02 | 1,076.39 | 18,963 |
| Nov 24, 2023 | 1,111.77 | 1,115.00 | 1,105.98 | 1,110.52 | 1,077.84 | 2,661 |
| Nov 22, 2023 | 1,117.02 | 1,122.30 | 1,107.24 | 1,110.00 | 1,077.34 | 10,353 |
| Nov 21, 2023 | 1,130.03 | 1,130.03 | 1,113.35 | 1,115.75 | 1,082.92 | 22,496 |
| Nov 20, 2023 | 1,124.99 | 1,134.50 | 1,122.16 | 1,130.59 | 1,097.32 | 4,762 |
| Nov 17, 2023 | 1,122.02 | 1,132.28 | 1,122.02 | 1,125.00 | 1,091.90 | 12,793 |
| Nov 16, 2023 | 1,112.65 | 1,124.50 | 1,112.65 | 1,123.65 | 1,090.59 | 2,665 |
| Nov 15, 2023 | 1,116.97 | 1,117.94 | 1,107.51 | 1,116.62 | 1,083.76 | 3,208 |
| Nov 14, 2023 | 1,100.33 | 1,117.89 | 1,100.33 | 1,116.99 | 1,084.12 | 7,872 |
| Nov 13, 2023 | 1,083.96 | 1,094.49 | 1,083.96 | 1,093.33 | 1,061.16 | 6,464 |
| Nov 10, 2023 | 1,087.01 | 1,094.95 | 1,082.04 | 1,090.00 | 1,057.93 | 2,522 |
| Nov 9, 2023 | 1,101.18 | 1,101.18 | 1,076.79 | 1,086.93 | 1,054.95 | 9,589 |
| Nov 8, 2023 | 1,092.00 | 1,109.54 | 1,092.00 | 1,101.96 | 1,069.53 | 7,721 |
| Nov 7, 2023 | 1,095.01 | 1,100.99 | 1,091.27 | 1,094.30 | 1,062.10 | 7,524 |
| Nov 6, 2023 | 1,105.00 | 1,105.00 | 1,095.11 | 1,095.33 | 1,063.10 | 7,081 |
| Nov 3, 2023 | 1,093.00 | 1,109.90 | 1,093.00 | 1,107.59 | 1,075.00 | 10,183 |
| Nov 2, 2023 | 1,072.85 | 1,095.00 | 1,072.85 | 1,090.00 | 1,057.93 | 19,860 |
| Nov 1, 2023 | 1,053.20 | 1,064.00 | 1,053.20 | 1,063.98 | 1,032.67 | 17,076 |
| Oct 31, 2023 | 1,052.00 | 1,067.79 | 1,051.45 | 1,053.20 | 1,022.21 | 8,251 |
| Oct 30, 2023 | 1,059.28 | 1,060.79 | 1,051.00 | 1,051.00 | 1,020.07 | 5,815 |
| Oct 27, 2023 | 1,061.03 | 1,062.89 | 1,051.98 | 1,055.00 | 1,023.96 | 3,874 |
| Oct 26, 2023 | 1,046.66 | 1,061.03 | 1,044.25 | 1,061.03 | 1,029.81 | 9,084 |
| Oct 25, 2023 | 1,063.00 | 1,063.00 | 1,042.00 | 1,042.00 | 1,011.34 | 6,842 |
| Oct 24, 2023 | 1,055.00 | 1,069.45 | 1,051.56 | 1,062.06 | 1,030.81 | 15,851 |
| Oct 23, 2023 | 1,046.40 | 1,057.40 | 1,046.00 | 1,051.01 | 1,020.08 | 8,628 |
| Oct 20, 2023 | 1,051.99 | 1,053.52 | 1,041.20 | 1,050.01 | 1,019.11 | 5,624 |
| Oct 19, 2023 | 1,049.99 | 1,064.20 | 1,048.56 | 1,051.99 | 1,021.03 | 7,648 |
| Oct 18, 2023 | 1,057.06 | 1,058.99 | 1,044.00 | 1,054.89 | 1,023.85 | 16,109 |
| Oct 17, 2023 | 1,059.01 | 1,067.95 | 1,056.00 | 1,060.99 | 1,029.77 | 10,823 |
| Oct 16, 2023 | 1,072.98 | 1,072.98 | 1,060.80 | 1,066.49 | 1,035.11 | 4,791 |
| Oct 13, 2023 | 1,074.55 | 1,078.04 | 1,068.69 | 1,069.00 | 1,037.54 | 3,500 |
| Oct 12, 2023 | 1,075.50 | 1,078.98 | 1,069.00 | 1,072.66 | 1,041.10 | 4,927 |
| Oct 11, 2023 | 1,079.79 | 1,082.60 | 1,072.30 | 1,078.00 | 1,046.28 | 19,899 |
| Oct 10, 2023 | 1,068.01 | 1,077.50 | 1,062.73 | 1,075.24 | 1,043.60 | 10,045 |
| Oct 9, 2023 | 1,054.60 | 1,074.20 | 1,054.03 | 1,070.95 | 1,039.44 | 11,585 |
| Oct 6, 2023 | 1,062.97 | 1,068.47 | 1,053.01 | 1,054.28 | 1,023.26 | 8,437 |
| Oct 5, 2023 | 1,068.35 | 1,070.21 | 1,062.98 | 1,068.00 | 1,036.57 | 21,274 |
| Oct 4, 2023 | 1,074.10 | 1,080.06 | 1,062.52 | 1,070.00 | 1,038.52 | 38,070 |
| Oct 3, 2023 | 1,092.00 | 1,092.00 | 1,061.92 | 1,067.30 | 1,035.89 | 40,420 |
| Oct 2, 2023 | 1,111.78 | 1,111.78 | 1,092.50 | 1,099.65 | 1,067.29 | 36,055 |
| Sep 29, 2023 | 1,104.05 | 1,112.99 | 1,104.00 | 1,112.21 | 1,079.48 | 5,177 |
| Sep 28, 2023 | 18.13 Dividend | |||||
| Sep 28, 2023 | 1,110.06 | 1,110.06 | 1,102.17 | 1,102.17 | 1,069.74 | 32,016 |
| Sep 27, 2023 | 1,129.85 | 1,132.16 | 1,117.01 | 1,122.60 | 1,071.98 | 7,291 |
| Sep 26, 2023 | 1,136.90 | 1,138.99 | 1,125.00 | 1,126.00 | 1,075.22 | 11,656 |
| Sep 25, 2023 | 1,134.00 | 1,139.96 | 1,132.02 | 1,137.00 | 1,085.73 | 24,551 |
| Sep 22, 2023 | 1,133.32 | 1,137.42 | 1,131.50 | 1,135.01 | 1,083.83 | 2,568 |
| Sep 21, 2023 | 1,139.00 | 1,139.00 | 1,127.98 | 1,131.56 | 1,080.53 | 7,692 |
| Sep 20, 2023 | 1,150.30 | 1,151.55 | 1,140.01 | 1,140.20 | 1,088.78 | 14,882 |
| Sep 19, 2023 | 1,147.00 | 1,152.26 | 1,147.00 | 1,151.00 | 1,099.09 | 5,508 |
| Sep 18, 2023 | 1,144.20 | 1,157.30 | 1,143.56 | 1,147.30 | 1,095.56 | 12,148 |
| Sep 15, 2023 | 1,148.87 | 1,150.00 | 1,140.00 | 1,149.99 | 1,098.13 | 5,703 |
| Sep 14, 2023 | 1,157.95 | 1,157.95 | 1,144.99 | 1,149.15 | 1,097.33 | 8,638 |
| Sep 13, 2023 | 1,160.00 | 1,160.00 | 1,153.85 | 1,154.30 | 1,102.25 | 3,994 |
| Sep 12, 2023 | 1,162.00 | 1,164.63 | 1,152.66 | 1,164.63 | 1,112.11 | 3,579 |
| Sep 11, 2023 | 1,169.74 | 1,169.74 | 1,159.25 | 1,163.90 | 1,111.41 | 3,310 |
| Sep 8, 2023 | 1,168.54 | 1,168.74 | 1,161.84 | 1,168.02 | 1,115.35 | 1,356 |
| Sep 7, 2023 | 1,168.79 | 1,173.98 | 1,164.10 | 1,164.10 | 1,111.60 | 2,401 |
| Sep 6, 2023 | 1,170.68 | 1,170.82 | 1,168.20 | 1,169.26 | 1,116.53 | 1,074 |
| Sep 5, 2023 | 1,167.37 | 1,198.00 | 1,159.02 | 1,168.70 | 1,116.00 | 8,442 |
| Sep 1, 2023 | 1,160.00 | 1,175.00 | 1,160.00 | 1,168.00 | 1,115.33 | 2,657 |
| Aug 31, 2023 | 1,156.00 | 1,169.90 | 1,156.00 | 1,158.89 | 1,106.63 | 5,629 |
| Aug 30, 2023 | 1,146.18 | 1,157.30 | 1,141.14 | 1,154.72 | 1,102.65 | 11,309 |
| Aug 29, 2023 | 1,146.50 | 1,150.00 | 1,140.05 | 1,140.05 | 1,088.64 | 4,947 |
| Aug 28, 2023 | 1,156.70 | 1,160.32 | 1,142.26 | 1,142.26 | 1,090.75 | 4,027 |
| Aug 25, 2023 | 1,144.00 | 1,157.62 | 1,140.43 | 1,155.00 | 1,102.91 | 3,836 |
| Aug 24, 2023 | 1,142.15 | 1,146.50 | 1,140.00 | 1,144.00 | 1,092.41 | 3,808 |
| Aug 23, 2023 | 1,138.46 | 1,149.94 | 1,136.50 | 1,147.00 | 1,095.28 | 5,524 |
| Aug 22, 2023 | 1,128.31 | 1,135.90 | 1,124.02 | 1,133.74 | 1,082.61 | 5,878 |
| Aug 21, 2023 | 1,133.99 | 1,139.00 | 1,122.50 | 1,127.44 | 1,076.60 | 7,488 |
| Aug 18, 2023 | 1,142.50 | 1,145.00 | 1,133.51 | 1,134.87 | 1,083.69 | 15,486 |
| Aug 17, 2023 | 1,150.00 | 1,154.92 | 1,140.00 | 1,143.61 | 1,092.04 | 2,983 |
| Aug 16, 2023 | 1,152.00 | 1,163.00 | 1,145.00 | 1,148.50 | 1,096.71 | 3,337 |
| Aug 15, 2023 | 1,165.99 | 1,169.92 | 1,150.00 | 1,150.00 | 1,098.14 | 5,249 |
| Aug 14, 2023 | 1,164.97 | 1,171.54 | 1,164.01 | 1,166.33 | 1,113.73 | 3,918 |
| Aug 11, 2023 | 1,166.05 | 1,171.99 | 1,158.17 | 1,165.73 | 1,113.16 | 3,934 |
| Aug 10, 2023 | 1,171.20 | 1,178.14 | 1,165.30 | 1,167.98 | 1,115.31 | 5,792 |
| Aug 9, 2023 | 1,171.00 | 1,178.09 | 1,168.82 | 1,172.00 | 1,119.15 | 1,284 |
| Aug 8, 2023 | 1,168.88 | 1,177.51 | 1,168.88 | 1,173.95 | 1,121.01 | 2,345 |
| Aug 7, 2023 | 1,175.06 | 1,184.69 | 1,170.01 | 1,170.12 | 1,117.35 | 3,268 |
| Aug 4, 2023 | 1,168.00 | 1,180.00 | 1,168.00 | 1,174.99 | 1,122.00 | 2,839 |
| Aug 3, 2023 | 1,175.00 | 1,175.00 | 1,167.00 | 1,167.91 | 1,115.24 | 5,816 |
| Aug 2, 2023 | 1,190.97 | 1,190.97 | 1,176.49 | 1,184.00 | 1,130.61 | 4,324 |
| Aug 1, 2023 | 1,208.10 | 1,216.79 | 1,191.79 | 1,191.81 | 1,138.06 | 11,282 |
| Jul 31, 2023 | 1,197.87 | 1,219.90 | 1,195.00 | 1,218.00 | 1,163.07 | 6,345 |
| Jul 28, 2023 | 1,189.10 | 1,200.90 | 1,189.10 | 1,198.20 | 1,144.17 | 5,481 |
| Jul 27, 2023 | 1,200.03 | 1,211.12 | 1,188.50 | 1,188.50 | 1,134.90 | 1,168 |
| Jul 26, 2023 | 1,189.40 | 1,203.88 | 1,189.40 | 1,197.50 | 1,143.50 | 2,175 |
| Jul 25, 2023 | 1,187.95 | 1,195.60 | 1,183.23 | 1,193.64 | 1,139.81 | 3,471 |
| Jul 24, 2023 | 1,189.54 | 1,189.54 | 1,183.00 | 1,183.32 | 1,129.96 | 1,743 |
| Jul 21, 2023 | 1,177.04 | 1,192.95 | 1,177.04 | 1,189.49 | 1,135.85 | 2,354 |
| Jul 20, 2023 | 1,174.20 | 1,180.00 | 1,172.30 | 1,180.00 | 1,126.79 | 3,460 |
| Jul 19, 2023 | 1,179.68 | 1,184.25 | 1,173.01 | 1,180.07 | 1,126.85 | 5,561 |
| Jul 18, 2023 | 1,169.80 | 1,179.68 | 1,165.00 | 1,176.00 | 1,122.97 | 2,764 |
| Jul 17, 2023 | 1,172.89 | 1,173.50 | 1,157.32 | 1,173.50 | 1,120.58 | 4,421 |
| Jul 14, 2023 | 1,173.24 | 1,173.24 | 1,167.02 | 1,173.17 | 1,120.27 | 4,972 |
| Jul 13, 2023 | 1,166.07 | 1,175.75 | 1,166.07 | 1,171.87 | 1,119.02 | 8,329 |
| Jul 12, 2023 | 1,170.11 | 1,174.50 | 1,165.71 | 1,165.71 | 1,113.14 | 1,936 |
| Jul 11, 2023 | 1,161.82 | 1,170.90 | 1,160.00 | 1,164.01 | 1,111.52 | 2,611 |
| Jul 10, 2023 | 1,152.50 | 1,164.40 | 1,149.00 | 1,164.40 | 1,111.89 | 5,021 |
| Jul 7, 2023 | 1,144.60 | 1,159.70 | 1,144.60 | 1,155.00 | 1,102.91 | 1,973 |
| Jul 6, 2023 | 1,159.85 | 1,160.00 | 1,142.13 | 1,147.61 | 1,095.86 | 7,467 |
| Jul 5, 2023 | 1,176.60 | 1,180.67 | 1,162.26 | 1,164.00 | 1,111.51 | 11,608 |
| Jul 3, 2023 | 1,173.65 | 1,180.94 | 1,173.65 | 1,176.60 | 1,123.54 | 2,110 |
| Jun 30, 2023 | 1,174.65 | 1,181.65 | 1,170.60 | 1,171.82 | 1,118.98 | 2,949 |
| Jun 29, 2023 | 18.13 Dividend | |||||
| Jun 29, 2023 | 1,186.07 | 1,186.07 | 1,171.00 | 1,173.97 | 1,121.03 | 4,252 |
| Jun 28, 2023 | 1,202.85 | 1,209.55 | 1,202.85 | 1,207.00 | 1,135.26 | 1,163 |
| Jun 27, 2023 | 1,205.21 | 1,208.77 | 1,202.21 | 1,204.90 | 1,133.29 | 6,184 |
| Jun 26, 2023 | 1,199.11 | 1,212.40 | 1,199.11 | 1,206.99 | 1,135.25 | 3,809 |
| Jun 23, 2023 | 1,198.00 | 1,204.39 | 1,195.43 | 1,202.00 | 1,130.56 | 4,350 |
| Jun 22, 2023 | 1,189.54 | 1,204.40 | 1,187.03 | 1,201.00 | 1,129.62 | 11,860 |
| Jun 21, 2023 | 1,189.00 | 1,194.77 | 1,184.68 | 1,194.77 | 1,123.76 | 4,939 |
| Jun 20, 2023 | 1,195.12 | 1,195.12 | 1,187.83 | 1,189.40 | 1,118.71 | 2,699 |
| Jun 16, 2023 | 1,171.83 | 1,218.04 | 1,171.83 | 1,195.05 | 1,124.02 | 10,399 |
| Jun 15, 2023 | 1,176.61 | 1,184.19 | 1,171.82 | 1,175.01 | 1,105.17 | 13,188 |
| Jun 14, 2023 | 1,176.99 | 1,184.84 | 1,176.10 | 1,176.15 | 1,106.25 | 5,336 |
| Jun 13, 2023 | 1,177.00 | 1,184.81 | 1,175.46 | 1,177.00 | 1,107.05 | 3,568 |
| Jun 12, 2023 | 1,179.10 | 1,183.96 | 1,172.50 | 1,175.00 | 1,105.16 | 5,010 |
| Jun 9, 2023 | 1,184.67 | 1,184.67 | 1,176.00 | 1,180.47 | 1,110.31 | 22,747 |
| Jun 8, 2023 | 1,176.25 | 1,184.00 | 1,173.00 | 1,184.00 | 1,113.63 | 5,701 |
| Jun 7, 2023 | 1,180.00 | 1,182.50 | 1,176.00 | 1,178.00 | 1,107.99 | 17,939 |
| Jun 6, 2023 | 1,176.15 | 1,184.35 | 1,170.00 | 1,180.36 | 1,110.21 | 2,858 |
| Jun 5, 2023 | 1,182.99 | 1,179.49 | 1,170.50 | 1,175.00 | 1,105.16 | 16,102 |
| Jun 2, 2023 | 1,175.74 | 1,183.00 | 1,171.00 | 1,180.16 | 1,110.02 | 2,200 |
| Jun 1, 2023 | 1,166.87 | 1,171.95 | 1,163.05 | 1,170.00 | 1,100.46 | 12,535 |
| May 31, 2023 | 1,157.30 | 1,167.69 | 1,154.42 | 1,166.87 | 1,097.52 | 9,425 |
| May 30, 2023 | 1,150.00 | 1,161.25 | 1,150.00 | 1,161.25 | 1,092.23 | 16,270 |
| May 26, 2023 | 1,150.00 | 1,152.00 | 1,149.10 | 1,150.00 | 1,081.65 | 2,057 |
| May 25, 2023 | 1,151.25 | 1,153.00 | 1,148.25 | 1,151.50 | 1,083.06 | 3,140 |
| May 24, 2023 | 1,157.35 | 1,157.64 | 1,150.93 | 1,151.25 | 1,082.83 | 4,224 |
| May 23, 2023 | 1,153.52 | 1,167.67 | 1,152.56 | 1,156.00 | 1,087.29 | 8,394 |
| May 22, 2023 | 1,153.21 | 1,159.68 | 1,153.21 | 1,156.80 | 1,088.05 | 1,941 |
| May 19, 2023 | 1,149.50 | 1,157.92 | 1,149.50 | 1,153.02 | 1,084.49 | 6,177 |
| May 18, 2023 | 1,148.28 | 1,151.49 | 1,145.14 | 1,149.50 | 1,081.18 | 3,102 |
| May 17, 2023 | 1,142.01 | 1,154.70 | 1,140.25 | 1,150.50 | 1,082.12 | 4,758 |
| May 16, 2023 | 1,147.16 | 1,151.24 | 1,136.15 | 1,143.85 | 1,075.87 | 5,214 |
| May 15, 2023 | 1,146.01 | 1,152.00 | 1,146.01 | 1,151.92 | 1,083.46 | 2,378 |
| May 12, 2023 | 1,144.00 | 1,151.02 | 1,142.61 | 1,150.94 | 1,082.53 | 3,177 |
| May 11, 2023 | 1,154.00 | 1,154.00 | 1,142.61 | 1,143.97 | 1,075.98 | 2,706 |
| May 10, 2023 | 1,145.40 | 1,154.60 | 1,143.60 | 1,152.77 | 1,084.26 | 3,257 |
| May 9, 2023 | 1,141.52 | 1,147.70 | 1,138.20 | 1,142.73 | 1,074.81 | 5,175 |
| May 8, 2023 | 1,152.50 | 1,158.79 | 1,146.00 | 1,146.50 | 1,078.36 | 3,272 |
| May 5, 2023 | 1,150.00 | 1,160.60 | 1,146.01 | 1,150.85 | 1,082.45 | 4,009 |
| May 4, 2023 | 1,150.00 | 1,150.00 | 1,139.98 | 1,145.00 | 1,076.95 | 8,983 |
| May 3, 2023 | 1,165.45 | 1,172.17 | 1,155.31 | 1,155.31 | 1,086.64 | 6,719 |
| May 2, 2023 | 1,170.11 | 1,172.00 | 1,161.02 | 1,166.00 | 1,096.70 | 7,131 |
| May 1, 2023 | 1,181.00 | 1,181.45 | 1,170.75 | 1,170.75 | 1,101.17 | 3,334 |
| Apr 28, 2023 | 1,174.75 | 1,184.98 | 1,171.38 | 1,183.93 | 1,113.56 | 11,448 |
| Apr 27, 2023 | 1,169.98 | 1,174.75 | 1,163.02 | 1,174.75 | 1,104.93 | 4,981 |
| Apr 26, 2023 | 1,166.01 | 1,173.01 | 1,161.86 | 1,166.10 | 1,096.79 | 3,303 |
| Apr 25, 2023 | 1,170.68 | 1,177.06 | 1,166.20 | 1,168.88 | 1,099.41 | 4,425 |
Related Tickers
WFC-PL Wells Fargo & Company
1,158.50
-0.56%
JPM-PC JPMorgan Chase & Co.
25.17
-0.55%
WFC-PY Wells Fargo & Company
23.66
-1.33%
JPM-PD JPMorgan Chase & Co.
24.75
-0.90%
JPM-PK JPMorgan Chase & Co.
20.41
-1.73%
WFC-PC Wells Fargo & Company
19.11
-1.70%
JPM-PM JPMorgan Chase & Co.
19.17
-0.88%
JPM-PJ JPMorgan Chase & Co.
21.61
-1.23%
WFC-PZ Wells Fargo & Company
20.44
-1.52%
WFC-PD Wells Fargo & Company
18.60
-1.36%