NYSE - Delayed Quote • USD
Wells Fargo & Company (WFC-PL)
As of April 25 at 2:35 PM 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 | 1,159.99 | 1,159.99 | 1,152.90 | 1,154.62 | 1,154.62 | 1,087 |
| Apr 24, 2024 | 1,161.02 | 1,165.11 | 1,160.00 | 1,165.11 | 1,165.11 | 22,702 |
| Apr 23, 2024 | 1,161.00 | 1,171.49 | 1,160.85 | 1,165.50 | 1,165.50 | 10,007 |
| Apr 22, 2024 | 1,155.00 | 1,161.41 | 1,153.00 | 1,161.41 | 1,161.41 | 13,559 |
| Apr 19, 2024 | 1,158.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,155.00 | 7,464 |
| Apr 18, 2024 | 1,156.20 | 1,169.00 | 1,153.22 | 1,153.25 | 1,153.25 | 7,055 |
| Apr 17, 2024 | 1,169.00 | 1,169.00 | 1,155.08 | 1,159.80 | 1,159.80 | 5,748 |
| Apr 16, 2024 | 1,149.34 | 1,156.30 | 1,147.00 | 1,152.00 | 1,152.00 | 9,149 |
| Apr 15, 2024 | 1,171.25 | 1,171.25 | 1,151.93 | 1,154.00 | 1,154.00 | 13,577 |
| Apr 12, 2024 | 1,176.01 | 1,179.06 | 1,173.00 | 1,174.15 | 1,174.15 | 6,175 |
| Apr 11, 2024 | 1,175.00 | 1,184.25 | 1,171.25 | 1,180.00 | 1,180.00 | 7,163 |
| Apr 10, 2024 | 1,188.00 | 1,188.00 | 1,180.00 | 1,180.01 | 1,180.01 | 6,919 |
| Apr 9, 2024 | 1,197.00 | 1,199.00 | 1,196.71 | 1,196.71 | 1,196.71 | 3,708 |
| Apr 8, 2024 | 1,195.00 | 1,196.51 | 1,192.50 | 1,194.84 | 1,194.84 | 5,466 |
| Apr 5, 2024 | 1,202.20 | 1,202.20 | 1,198.90 | 1,198.90 | 1,198.90 | 3,698 |
| Apr 4, 2024 | 1,205.50 | 1,208.99 | 1,204.00 | 1,207.00 | 1,207.00 | 7,081 |
| Apr 3, 2024 | 1,198.00 | 1,200.68 | 1,197.13 | 1,200.68 | 1,200.68 | 9,145 |
| Apr 2, 2024 | 1,200.00 | 1,200.20 | 1,196.00 | 1,200.20 | 1,200.20 | 8,904 |
| Apr 1, 2024 | 1,207.96 | 1,211.16 | 1,205.11 | 1,210.99 | 1,210.99 | 12,408 |
| Mar 28, 2024 | 1,205.75 | 1,222.93 | 1,205.00 | 1,219.35 | 1,219.35 | 41,451 |
| Mar 27, 2024 | 1,201.20 | 1,206.00 | 1,201.20 | 1,206.00 | 1,206.00 | 6,052 |
| Mar 26, 2024 | 1,196.80 | 1,198.20 | 1,196.80 | 1,198.20 | 1,198.20 | 3,785 |
| Mar 25, 2024 | 1,209.24 | 1,211.95 | 1,203.58 | 1,203.58 | 1,203.58 | 5,946 |
| Mar 22, 2024 | 1,206.00 | 1,213.48 | 1,205.72 | 1,209.24 | 1,209.24 | 6,306 |
| Mar 21, 2024 | 1,209.88 | 1,209.88 | 1,202.00 | 1,207.99 | 1,207.99 | 8,645 |
| Mar 20, 2024 | 1,200.00 | 1,200.00 | 1,194.80 | 1,200.00 | 1,200.00 | 11,357 |
| Mar 19, 2024 | 1,198.99 | 1,198.99 | 1,193.22 | 1,198.00 | 1,198.00 | 4,477 |
| Mar 18, 2024 | 1,196.00 | 1,199.34 | 1,195.00 | 1,195.11 | 1,195.11 | 5,158 |
| Mar 15, 2024 | 1,191.20 | 1,196.49 | 1,191.20 | 1,196.49 | 1,196.49 | 3,849 |
| Mar 14, 2024 | 1,196.01 | 1,196.99 | 1,188.15 | 1,196.52 | 1,196.52 | 12,617 |
| Mar 13, 2024 | 1,213.36 | 1,213.36 | 1,200.03 | 1,200.03 | 1,200.03 | 9,027 |
| Mar 12, 2024 | 1,208.73 | 1,209.05 | 1,205.01 | 1,208.70 | 1,208.70 | 5,836 |
| Mar 11, 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 3,471 |
| Mar 8, 2024 | 1,204.30 | 1,212.00 | 1,204.30 | 1,212.00 | 1,212.00 | 17,947 |
| Mar 7, 2024 | 1,197.69 | 1,199.97 | 1,192.21 | 1,199.00 | 1,199.00 | 8,680 |
| Mar 6, 2024 | 1,193.66 | 1,193.66 | 1,188.00 | 1,190.00 | 1,190.00 | 6,675 |
| Mar 5, 2024 | 1,186.99 | 1,192.00 | 1,185.51 | 1,185.51 | 1,185.51 | 8,987 |
| Mar 4, 2024 | 1,182.01 | 1,189.99 | 1,179.38 | 1,184.00 | 1,184.00 | 4,584 |
| Mar 1, 2024 | 1,184.41 | 1,186.47 | 1,180.00 | 1,180.25 | 1,180.25 | 5,085 |
| Feb 29, 2024 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | 15,871 |
| Feb 28, 2024 | 18.75 Dividend | |||||
| Feb 28, 2024 | 1,196.19 | 1,197.71 | 1,191.20 | 1,191.40 | 1,191.40 | 4,907 |
| Feb 27, 2024 | 1,217.99 | 1,217.99 | 1,214.00 | 1,215.00 | 1,196.25 | 4,905 |
| Feb 26, 2024 | 1,225.00 | 1,225.00 | 1,212.10 | 1,213.46 | 1,194.73 | 4,515 |
| Feb 23, 2024 | 1,221.81 | 1,221.81 | 1,221.81 | 1,221.81 | 1,202.95 | 3,415 |
| Feb 22, 2024 | 1,217.39 | 1,217.74 | 1,208.00 | 1,215.79 | 1,197.02 | 7,037 |
| Feb 21, 2024 | 1,213.23 | 1,221.49 | 1,206.50 | 1,206.50 | 1,187.88 | 5,027 |
| Feb 20, 2024 | 1,212.00 | 1,220.99 | 1,212.00 | 1,215.00 | 1,196.25 | 4,124 |
| Feb 16, 2024 | 1,208.01 | 1,219.67 | 1,208.00 | 1,214.00 | 1,195.27 | 6,147 |
| Feb 15, 2024 | 1,215.03 | 1,217.10 | 1,214.31 | 1,215.00 | 1,196.25 | 3,042 |
| Feb 14, 2024 | 1,218.00 | 1,218.00 | 1,213.00 | 1,213.00 | 1,194.28 | 7,906 |
| Feb 13, 2024 | 1,205.00 | 1,214.99 | 1,205.00 | 1,210.00 | 1,191.33 | 6,036 |
| Feb 12, 2024 | 1,219.87 | 1,228.59 | 1,219.87 | 1,223.00 | 1,204.13 | 8,203 |
| Feb 9, 2024 | 1,210.00 | 1,217.00 | 1,210.00 | 1,217.00 | 1,198.22 | 29,745 |
| Feb 8, 2024 | 1,198.00 | 1,202.95 | 1,191.00 | 1,202.95 | 1,184.39 | 8,018 |
| Feb 7, 2024 | 1,202.00 | 1,202.00 | 1,198.00 | 1,201.25 | 1,182.71 | 5,999 |
| Feb 6, 2024 | 1,204.61 | 1,204.61 | 1,200.00 | 1,203.97 | 1,185.39 | 3,953 |
| Feb 5, 2024 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,176.56 | 6,983 |
| Feb 2, 2024 | 1,208.00 | 1,215.85 | 1,205.01 | 1,211.00 | 1,192.31 | 4,525 |
| Feb 1, 2024 | 1,215.00 | 1,219.98 | 1,211.45 | 1,215.00 | 1,196.25 | 7,487 |
| Jan 31, 2024 | 1,208.00 | 1,216.98 | 1,206.10 | 1,210.00 | 1,191.33 | 9,566 |
| Jan 30, 2024 | 1,200.00 | 1,211.81 | 1,197.00 | 1,210.00 | 1,191.33 | 11,088 |
| Jan 29, 2024 | 1,193.94 | 1,203.00 | 1,190.02 | 1,203.00 | 1,184.44 | 6,607 |
| Jan 26, 2024 | 1,192.56 | 1,192.56 | 1,187.95 | 1,188.00 | 1,169.67 | 3,519 |
| Jan 25, 2024 | 1,192.00 | 1,192.00 | 1,190.78 | 1,191.99 | 1,173.60 | 4,999 |
| Jan 24, 2024 | 1,184.00 | 1,185.00 | 1,181.55 | 1,185.00 | 1,166.71 | 6,773 |
| Jan 23, 2024 | 1,180.00 | 1,181.49 | 1,175.01 | 1,181.49 | 1,163.26 | 8,962 |
| Jan 22, 2024 | 1,167.11 | 1,184.19 | 1,167.11 | 1,184.00 | 1,165.73 | 5,518 |
| Jan 19, 2024 | 1,163.31 | 1,165.00 | 1,153.80 | 1,165.00 | 1,147.02 | 8,586 |
| Jan 18, 2024 | 1,171.38 | 1,171.38 | 1,160.00 | 1,160.00 | 1,142.10 | 6,160 |
| Jan 17, 2024 | 1,165.00 | 1,168.00 | 1,163.35 | 1,168.00 | 1,149.98 | 13,001 |
| Jan 16, 2024 | 1,173.73 | 1,173.73 | 1,167.00 | 1,167.00 | 1,148.99 | 5,689 |
| Jan 12, 2024 | 1,180.00 | 1,180.00 | 1,176.02 | 1,180.00 | 1,161.79 | 6,645 |
| Jan 11, 2024 | 1,177.90 | 1,179.25 | 1,173.51 | 1,173.51 | 1,155.40 | 3,739 |
| Jan 10, 2024 | 1,182.43 | 1,182.43 | 1,174.58 | 1,177.01 | 1,158.85 | 9,388 |
| Jan 9, 2024 | 1,178.18 | 1,182.00 | 1,178.18 | 1,180.02 | 1,161.81 | 3,802 |
| Jan 8, 2024 | 1,168.14 | 1,183.90 | 1,168.14 | 1,183.90 | 1,165.63 | 5,485 |
| Jan 5, 2024 | 1,179.69 | 1,180.56 | 1,169.99 | 1,175.00 | 1,156.87 | 6,886 |
| Jan 4, 2024 | 1,193.19 | 1,194.99 | 1,180.62 | 1,181.00 | 1,162.77 | 11,360 |
| Jan 3, 2024 | 1,190.00 | 1,196.49 | 1,184.25 | 1,196.49 | 1,178.03 | 4,270 |
| Jan 2, 2024 | 1,191.25 | 1,200.99 | 1,190.00 | 1,190.00 | 1,171.64 | 5,693 |
| Dec 29, 2023 | 1,201.40 | 1,221.05 | 1,195.62 | 1,195.62 | 1,177.17 | 11,814 |
| Dec 28, 2023 | 1,200.00 | 1,203.24 | 1,196.00 | 1,196.00 | 1,177.54 | 7,135 |
| Dec 27, 2023 | 1,195.00 | 1,200.03 | 1,193.00 | 1,198.80 | 1,180.30 | 9,659 |
| Dec 26, 2023 | 1,186.50 | 1,196.98 | 1,186.01 | 1,188.00 | 1,169.67 | 14,670 |
| Dec 22, 2023 | 1,193.69 | 1,196.00 | 1,185.00 | 1,185.00 | 1,166.71 | 19,038 |
| Dec 21, 2023 | 1,192.00 | 1,192.00 | 1,188.01 | 1,189.00 | 1,170.65 | 5,290 |
| Dec 20, 2023 | 1,194.94 | 1,198.00 | 1,185.10 | 1,186.10 | 1,167.80 | 14,693 |
| Dec 19, 2023 | 1,185.00 | 1,194.00 | 1,185.00 | 1,194.00 | 1,175.57 | 7,932 |
| Dec 18, 2023 | 1,187.99 | 1,187.99 | 1,176.40 | 1,185.59 | 1,167.29 | 11,707 |
| Dec 15, 2023 | 1,187.06 | 1,193.50 | 1,187.06 | 1,187.56 | 1,169.23 | 6,221 |
| Dec 14, 2023 | 1,170.00 | 1,186.97 | 1,170.00 | 1,185.00 | 1,166.71 | 28,078 |
| Dec 13, 2023 | 1,140.15 | 1,166.91 | 1,139.00 | 1,160.00 | 1,142.10 | 22,891 |
| Dec 12, 2023 | 1,134.98 | 1,137.67 | 1,134.98 | 1,137.44 | 1,119.89 | 7,239 |
| Dec 11, 2023 | 1,138.31 | 1,144.50 | 1,130.00 | 1,134.32 | 1,116.81 | 9,955 |
| Dec 8, 2023 | 1,141.77 | 1,144.00 | 1,133.50 | 1,141.00 | 1,123.39 | 9,254 |
| Dec 7, 2023 | 1,140.00 | 1,143.00 | 1,140.00 | 1,142.30 | 1,124.67 | 6,307 |
| Dec 6, 2023 | 1,128.50 | 1,138.00 | 1,128.50 | 1,138.00 | 1,120.44 | 7,013 |
| Dec 5, 2023 | 1,123.25 | 1,133.40 | 1,122.01 | 1,127.99 | 1,110.58 | 12,019 |
| Dec 4, 2023 | 1,124.82 | 1,128.82 | 1,119.00 | 1,120.40 | 1,103.11 | 10,145 |
| Dec 1, 2023 | 1,132.20 | 1,132.20 | 1,126.52 | 1,126.52 | 1,109.14 | 5,967 |
| Nov 30, 2023 | 1,118.65 | 1,128.54 | 1,110.83 | 1,118.00 | 1,100.75 | 28,938 |
| Nov 29, 2023 | 18.75 Dividend | |||||
| Nov 29, 2023 | 1,114.98 | 1,120.00 | 1,114.98 | 1,118.00 | 1,100.75 | 13,861 |
| Nov 28, 2023 | 1,133.56 | 1,133.58 | 1,119.02 | 1,123.01 | 1,087.22 | 35,799 |
| Nov 27, 2023 | 1,135.00 | 1,144.70 | 1,130.01 | 1,130.01 | 1,094.00 | 8,601 |
| Nov 24, 2023 | 1,126.30 | 1,130.00 | 1,126.30 | 1,130.00 | 1,093.99 | 2,479 |
| Nov 22, 2023 | 1,137.65 | 1,137.70 | 1,119.56 | 1,124.00 | 1,088.18 | 8,146 |
| Nov 21, 2023 | 1,129.12 | 1,138.00 | 1,129.12 | 1,135.00 | 1,098.83 | 14,900 |
| Nov 20, 2023 | 1,133.74 | 1,139.27 | 1,125.32 | 1,136.64 | 1,100.41 | 6,464 |
| Nov 17, 2023 | 1,135.02 | 1,142.44 | 1,130.00 | 1,132.50 | 1,096.41 | 5,647 |
| Nov 16, 2023 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,089.15 | 5,137 |
| Nov 15, 2023 | 1,117.23 | 1,117.23 | 1,113.05 | 1,116.20 | 1,080.63 | 3,397 |
| Nov 14, 2023 | 1,125.00 | 1,125.00 | 1,112.50 | 1,119.65 | 1,083.97 | 8,538 |
| Nov 13, 2023 | 1,095.05 | 1,103.69 | 1,095.05 | 1,098.42 | 1,063.41 | 5,510 |
| Nov 10, 2023 | 1,096.01 | 1,102.00 | 1,096.01 | 1,099.96 | 1,064.91 | 3,541 |
| Nov 9, 2023 | 1,100.03 | 1,107.32 | 1,098.47 | 1,099.00 | 1,063.97 | 7,301 |
| Nov 8, 2023 | 1,110.37 | 1,115.22 | 1,110.37 | 1,115.22 | 1,079.68 | 4,284 |
| Nov 7, 2023 | 1,100.51 | 1,107.60 | 1,095.00 | 1,106.60 | 1,071.33 | 6,087 |
| Nov 6, 2023 | 1,106.50 | 1,115.00 | 1,102.36 | 1,102.36 | 1,067.23 | 17,581 |
| Nov 3, 2023 | 1,113.00 | 1,114.99 | 1,106.00 | 1,114.48 | 1,078.96 | 9,934 |
| Nov 2, 2023 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,060.10 | 14,592 |
| Nov 1, 2023 | 1,067.00 | 1,074.00 | 1,065.00 | 1,072.00 | 1,037.83 | 9,293 |
| Oct 31, 2023 | 1,055.12 | 1,065.99 | 1,054.90 | 1,056.30 | 1,022.64 | 9,968 |
| Oct 30, 2023 | 1,059.12 | 1,061.01 | 1,059.12 | 1,061.01 | 1,027.19 | 4,609 |
| Oct 27, 2023 | 1,061.85 | 1,063.00 | 1,056.00 | 1,056.00 | 1,022.34 | 6,903 |
| Oct 26, 2023 | 1,047.80 | 1,059.98 | 1,047.80 | 1,059.98 | 1,026.20 | 168,271 |
| Oct 25, 2023 | 1,064.00 | 1,064.00 | 1,046.10 | 1,046.10 | 1,012.76 | 14,646 |
| Oct 24, 2023 | 1,062.00 | 1,071.05 | 1,062.00 | 1,063.00 | 1,029.12 | 21,252 |
| Oct 23, 2023 | 1,049.11 | 1,059.00 | 1,047.30 | 1,057.59 | 1,023.88 | 64,569 |
| Oct 20, 2023 | 1,049.52 | 1,050.00 | 1,045.12 | 1,048.00 | 1,014.60 | 11,305 |
| Oct 19, 2023 | 1,050.10 | 1,053.00 | 1,045.00 | 1,045.00 | 1,011.70 | 13,382 |
| Oct 18, 2023 | 1,060.05 | 1,061.54 | 1,050.00 | 1,050.25 | 1,016.78 | 20,375 |
| Oct 17, 2023 | 1,068.00 | 1,069.11 | 1,063.01 | 1,063.01 | 1,029.13 | 12,661 |
| Oct 16, 2023 | 1,073.00 | 1,076.59 | 1,070.00 | 1,074.00 | 1,039.77 | 7,201 |
| Oct 13, 2023 | 1,080.41 | 1,081.20 | 1,073.92 | 1,079.45 | 1,045.05 | 7,246 |
| Oct 12, 2023 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 1,045.58 | 32,349 |
| Oct 11, 2023 | 1,080.00 | 1,086.19 | 1,080.00 | 1,086.19 | 1,051.57 | 8,486 |
| Oct 10, 2023 | 1,072.95 | 1,082.13 | 1,072.95 | 1,079.12 | 1,044.73 | 12,854 |
| Oct 9, 2023 | 1,068.79 | 1,076.65 | 1,062.00 | 1,071.01 | 1,036.88 | 10,060 |
| Oct 6, 2023 | 1,070.00 | 1,070.00 | 1,060.00 | 1,067.00 | 1,032.99 | 10,999 |
| Oct 5, 2023 | 1,077.00 | 1,082.40 | 1,072.00 | 1,072.49 | 1,038.31 | 10,223 |
| Oct 4, 2023 | 1,082.51 | 1,082.51 | 1,074.00 | 1,074.00 | 1,039.77 | 52,442 |
| Oct 3, 2023 | 1,085.51 | 1,086.50 | 1,075.00 | 1,079.20 | 1,044.81 | 29,668 |
| Oct 2, 2023 | 1,114.88 | 1,114.88 | 1,097.00 | 1,100.00 | 1,064.94 | 12,004 |
| Sep 29, 2023 | 1,123.00 | 1,124.69 | 1,115.00 | 1,115.00 | 1,079.46 | 64,063 |
| Sep 28, 2023 | 1,113.37 | 1,120.00 | 1,110.02 | 1,118.66 | 1,083.01 | 40,553 |
| Sep 27, 2023 | 1,118.00 | 1,122.00 | 1,106.26 | 1,118.00 | 1,082.37 | 10,112 |
| Sep 26, 2023 | 1,130.99 | 1,133.01 | 1,119.97 | 1,119.97 | 1,084.28 | 11,138 |
| Sep 25, 2023 | 1,129.20 | 1,131.11 | 1,128.67 | 1,128.67 | 1,092.70 | 5,047 |
| Sep 22, 2023 | 1,130.00 | 1,130.71 | 1,128.45 | 1,129.50 | 1,093.50 | 7,135 |
| Sep 21, 2023 | 1,136.55 | 1,137.18 | 1,125.00 | 1,129.20 | 1,093.21 | 12,121 |
| Sep 20, 2023 | 1,144.02 | 1,147.11 | 1,136.15 | 1,136.15 | 1,099.94 | 9,816 |
| Sep 19, 2023 | 1,151.20 | 1,151.20 | 1,145.02 | 1,145.50 | 1,108.99 | 14,325 |
| Sep 18, 2023 | 1,150.75 | 1,152.00 | 1,146.50 | 1,149.61 | 1,112.98 | 13,207 |
| Sep 15, 2023 | 1,155.78 | 1,156.00 | 1,148.91 | 1,151.00 | 1,114.32 | 10,128 |
| Sep 14, 2023 | 1,160.23 | 1,160.23 | 1,153.20 | 1,155.21 | 1,118.39 | 7,265 |
| Sep 13, 2023 | 1,156.51 | 1,162.00 | 1,156.51 | 1,160.98 | 1,123.98 | 7,233 |
| Sep 12, 2023 | 1,160.25 | 1,161.00 | 1,155.90 | 1,161.00 | 1,124.00 | 5,052 |
| Sep 11, 2023 | 1,167.49 | 1,173.75 | 1,164.69 | 1,165.00 | 1,127.87 | 6,343 |
| Sep 8, 2023 | 1,159.39 | 1,162.02 | 1,159.39 | 1,162.02 | 1,124.99 | 3,111 |
| Sep 7, 2023 | 1,162.50 | 1,168.51 | 1,162.50 | 1,167.05 | 1,129.86 | 12,369 |
| Sep 6, 2023 | 1,164.54 | 1,166.99 | 1,160.95 | 1,161.32 | 1,124.31 | 13,580 |
| Sep 5, 2023 | 1,164.00 | 1,164.97 | 1,164.00 | 1,164.97 | 1,127.84 | 6,219 |
| Sep 1, 2023 | 1,169.00 | 1,171.75 | 1,157.98 | 1,160.06 | 1,123.09 | 5,067 |
| Aug 31, 2023 | 1,157.75 | 1,172.49 | 1,151.97 | 1,154.25 | 1,117.46 | 16,716 |
| Aug 30, 2023 | 18.75 Dividend | |||||
| Aug 30, 2023 | 1,159.00 | 1,163.00 | 1,157.76 | 1,157.76 | 1,120.86 | 13,370 |
| Aug 29, 2023 | 1,174.49 | 1,174.49 | 1,167.22 | 1,172.49 | 1,116.97 | 5,081 |
| Aug 28, 2023 | 1,173.56 | 1,173.56 | 1,167.00 | 1,167.17 | 1,111.90 | 7,685 |
| Aug 25, 2023 | 1,170.00 | 1,186.50 | 1,170.00 | 1,181.00 | 1,125.08 | 5,776 |
| Aug 24, 2023 | 1,165.00 | 1,176.34 | 1,165.00 | 1,175.31 | 1,119.66 | 5,543 |
| Aug 23, 2023 | 1,162.00 | 1,168.99 | 1,159.91 | 1,168.47 | 1,113.14 | 6,753 |
| Aug 22, 2023 | 1,146.51 | 1,156.43 | 1,146.51 | 1,156.43 | 1,101.67 | 5,636 |
| Aug 21, 2023 | 1,148.69 | 1,148.69 | 1,141.65 | 1,146.00 | 1,091.73 | 17,828 |
| Aug 18, 2023 | 1,155.00 | 1,157.39 | 1,148.80 | 1,149.00 | 1,094.59 | 7,846 |
| Aug 17, 2023 | 1,156.00 | 1,157.55 | 1,153.25 | 1,153.25 | 1,098.64 | 6,374 |
| Aug 16, 2023 | 1,155.01 | 1,164.47 | 1,155.01 | 1,164.47 | 1,109.33 | 6,564 |
| Aug 15, 2023 | 1,165.41 | 1,169.00 | 1,159.98 | 1,159.98 | 1,105.05 | 7,434 |
| Aug 14, 2023 | 1,175.00 | 1,175.00 | 1,172.66 | 1,172.66 | 1,117.13 | 2,259 |
| Aug 11, 2023 | 1,174.52 | 1,177.60 | 1,173.00 | 1,177.57 | 1,121.81 | 4,920 |
| Aug 10, 2023 | 1,176.11 | 1,176.11 | 1,168.21 | 1,173.99 | 1,118.40 | 6,608 |
| Aug 9, 2023 | 1,168.06 | 1,172.00 | 1,168.06 | 1,172.00 | 1,116.50 | 3,827 |
| Aug 8, 2023 | 1,171.75 | 1,174.40 | 1,171.75 | 1,174.40 | 1,118.79 | 2,603 |
| Aug 7, 2023 | 1,173.00 | 1,173.00 | 1,168.00 | 1,168.00 | 1,112.69 | 3,649 |
| Aug 4, 2023 | 1,161.09 | 1,169.98 | 1,161.09 | 1,165.03 | 1,109.86 | 5,247 |
| Aug 3, 2023 | 1,165.97 | 1,166.00 | 1,162.00 | 1,162.00 | 1,106.98 | 4,531 |
| Aug 2, 2023 | 1,162.00 | 1,172.10 | 1,161.50 | 1,172.10 | 1,116.60 | 6,018 |
| Aug 1, 2023 | 1,175.95 | 1,176.50 | 1,165.22 | 1,165.22 | 1,110.04 | 22,878 |
| Jul 31, 2023 | 1,165.01 | 1,178.99 | 1,165.01 | 1,178.99 | 1,123.16 | 9,914 |
| Jul 28, 2023 | 1,170.00 | 1,170.00 | 1,164.97 | 1,164.97 | 1,109.81 | 6,739 |
| Jul 27, 2023 | 1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,095.54 | 15,431 |
| Jul 26, 2023 | 1,149.10 | 1,163.00 | 1,149.10 | 1,160.10 | 1,105.17 | 16,530 |
| Jul 25, 2023 | 1,149.87 | 1,153.70 | 1,149.87 | 1,153.70 | 1,099.07 | 5,967 |
| Jul 24, 2023 | 1,143.02 | 1,154.99 | 1,143.02 | 1,150.00 | 1,095.54 | 2,490 |
| Jul 21, 2023 | 1,155.18 | 1,155.18 | 1,144.00 | 1,144.00 | 1,089.83 | 3,561 |
| Jul 20, 2023 | 1,144.75 | 1,144.75 | 1,136.02 | 1,141.00 | 1,086.97 | 7,242 |
| Jul 19, 2023 | 1,143.00 | 1,147.75 | 1,141.99 | 1,143.00 | 1,088.88 | 5,209 |
| Jul 18, 2023 | 1,132.82 | 1,140.02 | 1,131.00 | 1,140.01 | 1,086.03 | 10,525 |
| Jul 17, 2023 | 1,156.00 | 1,156.00 | 1,130.00 | 1,132.78 | 1,079.14 | 28,772 |
| Jul 14, 2023 | 1,160.11 | 1,161.20 | 1,156.20 | 1,158.00 | 1,103.17 | 5,587 |
| Jul 13, 2023 | 1,163.92 | 1,163.92 | 1,161.88 | 1,162.68 | 1,107.62 | 2,832 |
| Jul 12, 2023 | 1,163.51 | 1,163.70 | 1,159.31 | 1,159.31 | 1,104.41 | 2,474 |
| Jul 11, 2023 | 1,154.45 | 1,163.15 | 1,150.00 | 1,163.15 | 1,108.07 | 5,794 |
| Jul 10, 2023 | 1,151.32 | 1,151.32 | 1,151.32 | 1,151.32 | 1,096.80 | - |
| Jul 7, 2023 | 1,144.00 | 1,151.32 | 1,144.00 | 1,151.32 | 1,096.80 | 2,530 |
| Jul 6, 2023 | 1,151.10 | 1,151.10 | 1,140.01 | 1,140.01 | 1,086.03 | 3,900 |
| Jul 5, 2023 | 1,152.50 | 1,161.40 | 1,152.50 | 1,155.00 | 1,100.31 | 5,820 |
| Jul 3, 2023 | 1,152.00 | 1,156.50 | 1,152.00 | 1,155.00 | 1,100.31 | 5,731 |
| Jun 30, 2023 | 1,156.61 | 1,161.49 | 1,152.00 | 1,152.00 | 1,097.45 | 14,882 |
| Jun 29, 2023 | 1,161.44 | 1,161.50 | 1,161.44 | 1,161.50 | 1,106.50 | 3,668 |
| Jun 28, 2023 | 1,156.50 | 1,158.00 | 1,155.00 | 1,158.00 | 1,103.17 | 9,848 |
| Jun 27, 2023 | 1,153.92 | 1,155.50 | 1,153.56 | 1,155.00 | 1,100.31 | 11,881 |
| Jun 26, 2023 | 1,159.77 | 1,169.79 | 1,159.77 | 1,162.00 | 1,106.98 | 5,762 |
| Jun 23, 2023 | 1,152.00 | 1,158.00 | 1,152.00 | 1,158.00 | 1,103.17 | 7,425 |
| Jun 22, 2023 | 1,148.84 | 1,154.90 | 1,148.84 | 1,154.75 | 1,100.07 | 16,121 |
| Jun 21, 2023 | 1,146.50 | 1,153.89 | 1,146.50 | 1,153.89 | 1,099.25 | 5,669 |
| Jun 20, 2023 | 1,155.10 | 1,155.10 | 1,150.01 | 1,151.00 | 1,096.50 | 7,242 |
| Jun 16, 2023 | 1,152.00 | 1,156.20 | 1,151.00 | 1,155.00 | 1,100.31 | 14,904 |
| Jun 15, 2023 | 1,140.01 | 1,148.00 | 1,137.94 | 1,148.00 | 1,093.64 | 9,397 |
| Jun 14, 2023 | 1,145.00 | 1,145.00 | 1,137.69 | 1,137.69 | 1,083.82 | 13,256 |
| Jun 13, 2023 | 1,154.00 | 1,154.00 | 1,145.00 | 1,145.00 | 1,090.78 | 7,743 |
| Jun 12, 2023 | 1,152.98 | 1,152.98 | 1,145.50 | 1,145.50 | 1,091.26 | 3,945 |
| Jun 9, 2023 | 1,150.18 | 1,150.18 | 1,150.18 | 1,150.18 | 1,095.72 | 2,822 |
| Jun 8, 2023 | 1,149.10 | 1,154.80 | 1,148.12 | 1,154.80 | 1,100.12 | 7,891 |
| Jun 7, 2023 | 1,156.73 | 1,156.73 | 1,150.00 | 1,151.39 | 1,096.87 | 6,613 |
| Jun 6, 2023 | 1,144.66 | 1,158.00 | 1,144.66 | 1,158.00 | 1,103.17 | 7,432 |
| Jun 5, 2023 | 1,144.40 | 1,144.40 | 1,143.74 | 1,143.74 | 1,089.59 | 2,343 |
| Jun 2, 2023 | 1,138.20 | 1,145.00 | 1,138.20 | 1,145.00 | 1,090.78 | 4,092 |
| Jun 1, 2023 | 1,133.00 | 1,141.23 | 1,130.76 | 1,137.50 | 1,083.64 | 8,936 |
| May 31, 2023 | 1,134.61 | 1,136.93 | 1,125.20 | 1,126.51 | 1,073.17 | 19,646 |
| May 30, 2023 | 18.75 Dividend | |||||
| May 30, 2023 | 1,130.00 | 1,139.00 | 1,122.64 | 1,139.00 | 1,085.07 | 9,139 |
| May 26, 2023 | 1,140.00 | 1,140.00 | 1,138.67 | 1,138.67 | 1,066.89 | 3,160 |
| May 25, 2023 | 1,143.00 | 1,143.00 | 1,136.22 | 1,136.22 | 1,064.59 | 6,334 |
| May 24, 2023 | 1,149.00 | 1,150.00 | 1,143.52 | 1,146.00 | 1,073.76 | 5,596 |
| May 23, 2023 | 1,136.84 | 1,153.85 | 1,136.84 | 1,148.50 | 1,076.10 | 9,991 |
| May 22, 2023 | 1,134.00 | 1,136.92 | 1,132.50 | 1,136.92 | 1,065.25 | 13,670 |
| May 19, 2023 | 1,133.58 | 1,133.58 | 1,132.23 | 1,133.00 | 1,061.58 | 4,102 |
| May 18, 2023 | 1,126.38 | 1,136.00 | 1,126.38 | 1,132.55 | 1,061.15 | 5,629 |
| May 17, 2023 | 1,128.00 | 1,142.91 | 1,128.00 | 1,142.91 | 1,070.86 | 4,478 |
| May 16, 2023 | 1,132.87 | 1,132.97 | 1,120.00 | 1,120.02 | 1,049.41 | 7,059 |
| May 15, 2023 | 1,135.00 | 1,135.00 | 1,130.16 | 1,132.31 | 1,060.93 | 4,292 |
| May 12, 2023 | 1,138.00 | 1,139.77 | 1,138.00 | 1,138.75 | 1,066.96 | 3,567 |
| May 11, 2023 | 1,138.00 | 1,138.00 | 1,134.26 | 1,138.00 | 1,066.26 | 5,227 |
| May 10, 2023 | 1,136.00 | 1,136.00 | 1,133.63 | 1,135.07 | 1,063.52 | 5,166 |
| May 9, 2023 | 1,135.00 | 1,135.00 | 1,125.11 | 1,129.75 | 1,058.53 | 6,170 |
| May 8, 2023 | 1,145.00 | 1,145.00 | 1,131.04 | 1,131.04 | 1,059.74 | 3,671 |
| May 5, 2023 | 1,140.18 | 1,145.00 | 1,138.12 | 1,140.00 | 1,068.14 | 6,234 |
| May 4, 2023 | 1,145.00 | 1,145.01 | 1,134.41 | 1,134.41 | 1,062.90 | 10,766 |
| May 3, 2023 | 1,153.21 | 1,157.45 | 1,146.05 | 1,151.40 | 1,078.82 | 7,400 |
| May 2, 2023 | 1,162.80 | 1,166.83 | 1,155.00 | 1,155.00 | 1,082.19 | 14,149 |
| May 1, 2023 | 1,170.00 | 1,172.03 | 1,165.05 | 1,165.10 | 1,091.65 | 4,342 |
| Apr 28, 2023 | 1,172.32 | 1,178.50 | 1,168.00 | 1,168.03 | 1,094.40 | 9,670 |
| Apr 27, 2023 | 1,175.62 | 1,180.00 | 1,166.01 | 1,166.01 | 1,092.51 | 6,644 |
| Apr 26, 2023 | 1,175.29 | 1,175.29 | 1,168.00 | 1,172.00 | 1,098.12 | 3,528 |
Related Tickers
BAC-PL Bank of America Corporation
1,155.00
+0.22%
JPM-PC JPMorgan Chase & Co.
25.19
+0.20%
BAC-PE Bank of America Corporation
23.74
+0.61%
BML-PG Bank of America Corporation
22.41
+0.27%
BAC-PK Bank of America Corporation
24.75
+0.53%
JPM-PD JPMorgan Chase & Co.
24.92
+0.44%
BAC-PB Bank of America Corporation
25.19
+0.04%
BAC-PS Bank of America Corporation
20.92
+0.72%
BAC-PM Bank of America Corporation
23.22
+0.56%
BML-PL Bank of America Corporation
22.26
+0.27%