Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.74 49.47 46.00 46.39 5,743,649 -3.17(-6.40%)
Mar 30, 2020 50.23 50.60 48.14 49.56 4,177,368 -1.32(-2.59%)
Mar 27, 2020 50.25 52.52 48.48 50.88 4,773,719 -2.36(-4.44%)
Mar 26, 2020 51.13 56.49 50.11 53.24 6,550,036 +5.09(+10.57%)
Mar 25, 2020 48.41 50.60 46.05 48.16 5,944,210 +1.32(+2.81%)
Mar 24, 2020 42.75 47.24 42.33 46.84 6,034,781 +7.40(+18.75%)
Mar 23, 2020 39.92 41.35 38.67 39.44 7,304,635 -1.97(-4.75%)
Mar 20, 2020 44.16 44.44 40.11 41.41 8,736,422 -1.15(-2.70%)
Mar 19, 2020 39.64 44.01 36.60 42.56 9,844,609 +1.80(+4.42%)
Mar 18, 2020 45.72 46.32 34.96 40.76 13,203,706 -8.85(-17.84%)
Mar 17, 2020 51.93 52.58 47.21 49.61 11,385,067 -1.41(-2.76%)
Mar 16, 2020 56.13 59.02 51.01 51.02 7,131,937 -16.00(-23.87%)
Mar 13, 2020 63.49 67.16 60.99 67.02 6,264,569 +8.47(+14.47%)
Mar 12, 2020 60.69 62.86 56.20 58.54 7,651,242 -7.17(-10.91%)
Mar 11, 2020 69.89 70.27 64.95 65.71 5,836,875 -6.38(-8.84%)
Mar 10, 2020 70.40 72.09 67.74 72.09 6,758,291 +4.86(+7.23%)
Mar 09, 2020 69.16 70.97 65.38 67.23 5,303,350 -8.48(-11.20%)
Mar 06, 2020 75.14 76.73 74.12 75.71 4,516,133 -2.57(-3.28%)
Mar 05, 2020 79.14 80.09 77.19 78.28 3,787,388 -3.91(-4.76%)
Mar 04, 2020 80.93 82.33 78.91 82.19 3,138,960 +2.68(+3.37%)
Mar 03, 2020 83.64 85.15 78.49 79.51 5,090,668 -4.65(-5.52%)
Mar 02, 2020 81.48 84.21 79.98 84.16 4,468,001 +2.95(+3.64%)
Feb 28, 2020 78.98 81.24 77.86 81.21 6,645,297 -0.84(-1.02%)
Feb 27, 2020 82.83 85.66 81.51 82.04 4,644,674 -3.36(-3.93%)
Feb 26, 2020 86.74 87.64 85.36 85.40 3,001,614 +0.04(+0.04%)
Feb 25, 2020 90.65 90.66 84.81 85.36 4,890,457 -5.02(-5.56%)
Feb 24, 2020 89.77 91.17 89.25 90.39 2,741,933 -2.68(-2.88%)
Feb 21, 2020 94.32 94.59 92.67 93.07 3,004,632 -2.20(-2.31%)
Feb 20, 2020 93.16 96.25 93.16 95.27 2,459,492 -0.55(-0.58%)
Feb 19, 2020 95.13 96.02 94.62 95.82 2,238,520 +1.02(+1.08%)
Feb 18, 2020 93.97 95.03 93.67 94.80 2,184,492 +0.36(+0.38%)
Feb 14, 2020 94.65 94.98 94.05 94.44 1,382,054 -0.13(-0.14%)
Feb 13, 2020 94.45 94.76 93.88 94.57 2,194,960 -0.02(-0.02%)
Feb 12, 2020 94.98 95.33 94.29 94.58 1,921,462 +0.37(+0.39%)
Feb 11, 2020 94.40 95.45 94.13 94.22 2,317,251 +0.41(+0.44%)
Feb 10, 2020 93.19 93.80 92.84 93.80 1,558,546 +0.14(+0.15%)
Feb 07, 2020 94.20 94.65 93.42 93.66 1,783,107 -1.21(-1.28%)
Feb 06, 2020 96.72 97.15 94.79 94.88 1,972,348 -1.12(-1.16%)
Feb 05, 2020 94.49 96.09 94.49 96.00 2,614,678 +2.79(+2.99%)
Feb 04, 2020 93.10 93.99 92.92 93.21 1,698,665 +1.79(+1.95%)
Feb 03, 2020 92.17 93.21 91.16 91.42 2,306,000 -0.05(-0.05%)
Jan 31, 2020 92.83 93.20 90.93 91.47 2,877,502 -2.17(-2.32%)
Jan 30, 2020 91.80 93.75 91.30 93.64 2,374,940 +0.89(+0.96%)
Jan 29, 2020 93.82 94.25 92.69 92.75 2,055,486 -0.77(-0.82%)
Jan 28, 2020 93.57 94.70 92.88 93.52 2,171,764 +0.81(+0.87%)
Jan 27, 2020 92.96 93.59 92.19 92.72 2,670,409 -2.88(-3.01%)
Jan 24, 2020 96.58 97.11 94.76 95.59 2,758,247 -1.59(-1.63%)
Jan 23, 2020 97.54 97.66 96.42 97.18 2,302,565 -0.67(-0.68%)
Jan 22, 2020 96.23 98.61 95.82 97.85 6,247,200 +4.19(+4.47%)
Jan 21, 2020 94.68 95.08 93.66 93.66 3,356,085 -1.78(-1.86%)
Jan 17, 2020 94.49 95.75 94.41 95.44 2,924,091 +1.11(+1.18%)
Jan 16, 2020 94.39 94.84 93.78 94.33 4,502,351 +0.53(+0.57%)
Jan 15, 2020 93.28 94.24 92.98 93.80 1,904,374 -0.20(-0.21%)
Jan 14, 2020 93.39 94.92 93.36 94.00 2,457,013 +0.60(+0.64%)
Jan 13, 2020 93.20 93.53 92.84 93.40 1,265,570 +0.33(+0.35%)
Jan 10, 2020 93.90 94.05 92.72 93.07 1,274,161 -0.88(-0.94%)
Jan 09, 2020 93.48 94.20 92.95 93.95 1,991,804 +1.26(+1.35%)
Jan 08, 2020 92.12 93.07 91.90 92.70 2,394,531 +0.97(+1.06%)
Jan 07, 2020 91.84 92.29 91.49 91.73 2,158,626 -0.92(-0.99%)
Jan 06, 2020 92.46 92.69 91.71 92.64 1,665,284 -0.84(-0.90%)
Jan 03, 2020 93.47 93.96 92.86 93.49 1,582,064 -1.48(-1.55%)
Jan 02, 2020 94.78 94.97 93.76 94.96 1,749,052 +0.64(+0.68%)
Dec 31, 2019 93.91 94.46 93.83 94.32 1,606,940 +0.25(+0.26%)
Dec 30, 2019 94.76 94.81 93.93 94.07 1,048,644 -0.33(-0.35%)
Dec 27, 2019 94.98 95.08 94.21 94.40 916,724 -0.44(-0.46%)
Dec 26, 2019 94.55 94.87 94.29 94.84 1,226,740 +0.49(+0.51%)
Dec 24, 2019 94.46 94.63 93.97 94.36 355,909 +0.02(+0.02%)
Dec 23, 2019 94.74 94.74 93.91 94.34 1,455,272 -0.40(-0.43%)
Dec 20, 2019 95.40 95.77 94.57 94.74 3,349,503 -0.01(-0.01%)
Dec 19, 2019 95.39 95.63 94.52 94.75 2,328,950 -0.73(-0.77%)
Dec 18, 2019 95.87 95.87 95.17 95.48 2,510,292 -0.15(-0.15%)
Dec 17, 2019 95.23 95.90 94.91 95.63 1,806,622 +0.93(+0.98%)
Dec 16, 2019 96.23 96.88 94.70 94.70 3,007,984 -0.95(-1.00%)
Dec 13, 2019 95.24 96.19 94.36 95.66 2,027,770 +0.31(+0.33%)
Dec 12, 2019 92.89 95.81 92.85 95.35 2,440,974 +2.38(+2.56%)
Dec 11, 2019 93.94 94.31 92.83 92.96 2,172,082 -0.91(-0.97%)
Dec 10, 2019 93.50 94.01 93.30 93.87 3,442,446 +0.19(+0.21%)
Dec 09, 2019 92.93 94.00 92.79 93.68 2,222,285 +0.76(+0.82%)
Dec 06, 2019 92.43 93.34 92.25 92.92 2,178,229 +1.66(+1.82%)
Dec 05, 2019 91.19 91.88 90.86 91.26 1,959,357 +0.29(+0.32%)
Dec 04, 2019 89.92 91.19 89.84 90.97 2,233,250 +0.99(+1.10%)
Dec 03, 2019 89.91 90.14 88.56 89.98 3,333,702 -0.97(-1.07%)
Dec 02, 2019 91.95 92.24 90.83 90.95 1,909,559 -0.71(-0.78%)
Nov 29, 2019 91.50 91.97 91.21 91.66 1,216,989 -0.22(-0.24%)
Nov 27, 2019 90.86 91.92 90.86 91.88 1,530,565 +0.94(+1.04%)
Nov 26, 2019 91.23 91.48 90.15 90.94 2,786,296 -0.59(-0.64%)
Nov 25, 2019 90.08 91.64 90.04 91.52 2,401,475 +1.61(+1.79%)
Nov 22, 2019 89.13 90.12 88.83 89.91 2,744,281 +1.22(+1.37%)
Nov 21, 2019 88.82 89.10 87.99 88.69 1,796,542 +0.24(+0.27%)
Nov 20, 2019 88.44 89.22 87.92 88.45 2,756,997 -0.51(-0.58%)
Nov 19, 2019 89.45 89.54 88.64 88.97 1,930,394 -0.12(-0.13%)
Nov 18, 2019 89.30 89.30 88.74 89.09 2,810,095 -0.16(-0.18%)
Nov 15, 2019 89.19 89.48 88.77 89.25 1,918,334 +0.68(+0.77%)
Nov 14, 2019 88.09 88.78 88.00 88.57 1,493,079 +0.30(+0.34%)
Nov 13, 2019 88.33 88.80 87.87 88.27 1,459,211 -0.82(-0.93%)
Nov 12, 2019 89.00 89.27 88.52 89.10 2,816,218 +0.18(+0.21%)
Nov 11, 2019 88.46 89.19 88.42 88.91 2,095,950 -0.23(-0.26%)
Nov 08, 2019 89.14 89.35 88.10 89.14 2,284,719 -0.04(-0.04%)
Nov 07, 2019 89.38 90.93 88.98 89.18 3,512,193 +0.60(+0.68%)
Nov 06, 2019 88.83 88.99 88.28 88.58 2,697,348 -0.24(-0.27%)
Nov 05, 2019 88.31 89.01 88.03 88.81 2,748,764 +1.03(+1.18%)
Nov 04, 2019 87.43 87.79 87.04 87.78 2,367,275 +0.84(+0.97%)
Nov 01, 2019 86.12 87.08 85.75 86.94 2,536,231 +1.83(+2.14%)
Oct 31, 2019 85.75 86.42 84.41 85.12 2,708,608 -1.17(-1.35%)
Oct 30, 2019 86.38 86.56 85.18 86.28 1,975,188 +0.06(+0.07%)
Oct 29, 2019 86.47 87.29 85.77 86.22 2,594,006 -0.65(-0.75%)
Oct 28, 2019 85.22 87.07 85.22 86.87 3,118,113 +1.75(+2.06%)
Oct 25, 2019 83.52 85.29 82.57 85.12 3,028,797 +1.16(+1.38%)
Oct 24, 2019 84.75 85.00 83.33 83.96 2,428,862 -0.74(-0.87%)
Oct 23, 2019 83.88 84.76 83.80 84.70 2,177,827 +0.58(+0.68%)
Oct 22, 2019 83.18 84.49 82.82 84.12 2,381,107 +0.77(+0.92%)
Oct 21, 2019 82.80 83.72 82.67 83.35 1,430,677 +1.39(+1.69%)
Oct 18, 2019 82.08 82.62 81.76 81.97 2,390,850 -0.19(-0.23%)
Oct 17, 2019 82.64 83.14 81.77 82.16 1,584,652 +0.06(+0.08%)
Oct 16, 2019 82.25 83.19 81.96 82.09 2,389,945 -0.17(-0.21%)
Oct 15, 2019 81.27 82.83 80.58 82.27 1,693,524 +1.39(+1.72%)
Oct 14, 2019 80.80 81.53 80.59 80.88 2,029,196 -0.19(-0.24%)
Oct 11, 2019 80.79 82.51 80.57 81.07 2,716,013 +1.63(+2.06%)
Oct 10, 2019 78.41 80.15 78.26 79.44 1,810,278 +1.22(+1.56%)
Oct 09, 2019 77.74 78.64 77.60 78.22 1,815,735 +1.18(+1.53%)
Oct 08, 2019 78.22 78.95 77.00 77.04 2,148,949 -2.26(-2.85%)
Oct 07, 2019 79.40 80.28 79.28 79.30 1,458,718 -0.40(-0.50%)
Oct 04, 2019 78.43 79.76 78.20 79.70 2,207,343 +1.36(+1.74%)
Oct 03, 2019 78.59 78.76 76.43 78.34 3,135,037 -0.38(-0.49%)
Oct 02, 2019 80.43 80.46 78.43 78.73 2,525,492 -2.57(-3.17%)
Oct 01, 2019 83.68 84.07 81.12 81.30 1,728,162 -1.74(-2.10%)
Sep 30, 2019 83.37 83.84 82.93 83.04 1,922,759 -0.33(-0.39%)
Sep 27, 2019 83.79 84.21 82.84 83.37 1,486,790 +0.19(+0.23%)
Sep 26, 2019 83.45 83.92 82.88 83.18 1,793,017 -0.15(-0.18%)
Sep 25, 2019 83.28 83.93 82.36 83.33 2,327,616 -0.05(-0.07%)
Sep 24, 2019 85.09 85.18 82.99 83.38 3,737,365 -1.37(-1.62%)
Sep 23, 2019 84.04 85.05 83.72 84.75 1,974,835 +0.10(+0.12%)
Sep 20, 2019 85.19 85.97 84.64 84.65 3,114,251 -0.48(-0.57%)
Sep 19, 2019 85.67 86.47 85.12 85.13 1,506,589 -0.58(-0.67%)
Sep 18, 2019 85.29 86.04 84.44 85.71 1,591,348 +0.06(+0.07%)
Sep 17, 2019 85.91 85.97 84.68 85.65 2,071,906 -0.47(-0.54%)
Sep 16, 2019 84.79 86.16 84.57 86.11 2,631,649 +0.66(+0.77%)
Sep 13, 2019 85.73 86.40 85.00 85.45 1,958,430 +0.65(+0.76%)
Sep 12, 2019 83.84 85.08 83.07 84.81 3,518,959 +0.75(+0.89%)
Sep 11, 2019 83.82 84.07 82.26 84.06 2,105,495 +0.24(+0.28%)
Sep 10, 2019 83.38 84.39 82.88 83.82 2,393,223 +0.79(+0.96%)
Sep 09, 2019 81.22 83.38 81.03 83.03 2,773,105 +2.53(+3.14%)
Sep 06, 2019 80.71 80.94 80.13 80.50 1,746,548 -0.12(-0.15%)
Sep 05, 2019 79.39 81.15 79.25 80.62 2,051,516 +2.15(+2.75%)
Sep 04, 2019 78.73 78.93 77.91 78.46 2,557,423 +0.56(+0.71%)
Sep 03, 2019 78.27 78.50 77.10 77.91 2,900,461 -1.16(-1.47%)
Aug 30, 2019 79.31 79.66 78.69 79.06 2,058,565 +0.37(+0.46%)
Aug 29, 2019 78.16 79.06 78.09 78.70 2,039,539 +1.49(+1.93%)
Aug 28, 2019 75.54 77.45 75.46 77.21 1,992,252 +1.35(+1.78%)
Aug 27, 2019 77.42 77.61 75.42 75.86 2,112,024 -1.07(-1.39%)
Aug 26, 2019 76.26 76.96 75.90 76.93 1,565,466 +1.07(+1.41%)
Aug 23, 2019 77.70 78.40 75.47 75.86 2,380,004 -2.39(-3.06%)
Aug 22, 2019 78.72 79.23 77.80 78.25 2,272,928 -0.26(-0.34%)
Aug 21, 2019 78.83 79.03 78.30 78.52 1,176,074 +0.73(+0.94%)
Aug 20, 2019 78.98 79.09 77.69 77.79 2,013,701 -1.60(-2.01%)
Aug 19, 2019 79.27 79.82 78.73 79.38 2,263,923 +1.34(+1.72%)
Aug 16, 2019 77.14 78.29 76.94 78.04 1,992,941 +1.67(+2.19%)
Aug 15, 2019 76.62 77.66 76.00 76.37 2,320,557 +0.20(+0.26%)
Aug 14, 2019 77.78 78.29 76.13 76.17 3,311,411 -3.43(-4.31%)
Aug 13, 2019 78.05 80.28 77.89 79.60 3,371,011 +1.39(+1.77%)
Aug 12, 2019 79.09 79.49 77.87 78.22 1,876,942 -1.84(-2.30%)
Aug 09, 2019 80.66 80.87 79.61 80.06 2,191,895 -0.96(-1.18%)
Aug 08, 2019 80.69 81.67 80.27 81.02 2,845,988 +0.74(+0.92%)
Aug 07, 2019 78.98 80.50 77.91 80.28 3,094,465 -0.32(-0.40%)
Aug 06, 2019 79.55 80.71 78.40 80.60 3,078,620 +1.53(+1.94%)
Aug 05, 2019 80.49 80.84 78.36 79.06 3,493,819 -2.95(-3.59%)
Aug 02, 2019 82.79 82.79 80.58 82.01 3,069,880 -0.96(-1.16%)
Aug 01, 2019 83.99 85.11 82.76 82.97 3,869,998 -1.02(-1.21%)
Jul 31, 2019 82.97 84.88 82.64 83.99 5,614,875 +1.10(+1.33%)
Jul 30, 2019 83.13 83.61 81.14 82.89 13,496,895 -5.19(-5.89%)
Jul 29, 2019 89.09 89.31 87.78 88.08 2,666,641 -1.05(-1.18%)
Jul 26, 2019 87.23 89.62 86.87 89.13 3,544,561 +1.98(+2.27%)
Jul 25, 2019 88.01 88.03 86.83 87.15 2,671,418 -0.93(-1.05%)
Jul 24, 2019 85.66 88.27 85.19 88.08 4,340,966 +2.34(+2.73%)
Jul 23, 2019 83.54 85.88 83.43 85.73 2,504,091 +2.38(+2.86%)
Jul 22, 2019 82.26 83.80 82.10 83.35 3,209,972 +0.97(+1.18%)
Jul 19, 2019 83.63 83.73 82.00 82.38 4,531,277 +1.72(+2.13%)
Jul 18, 2019 80.24 81.04 79.83 80.66 3,171,526 +0.52(+0.65%)
Jul 17, 2019 81.38 81.65 80.11 80.14 2,063,236 -1.58(-1.93%)
Jul 16, 2019 81.93 82.26 81.37 81.73 2,498,229 +0.16(+0.20%)
Jul 15, 2019 83.04 83.04 81.24 81.56 2,316,060 -1.20(-1.45%)
Jul 12, 2019 82.80 83.03 82.31 82.76 1,650,358 +0.33(+0.40%)
Jul 11, 2019 82.34 82.89 81.94 82.43 1,641,764 +0.50(+0.61%)
Jul 10, 2019 83.81 84.20 81.79 81.93 2,746,036 -1.94(-2.31%)
Jul 09, 2019 82.72 84.02 82.71 83.87 2,181,513 +0.45(+0.53%)
Jul 08, 2019 83.67 84.03 83.13 83.43 1,551,274 -0.67(-0.80%)
Jul 05, 2019 84.52 84.63 83.56 84.10 1,218,126 -0.41(-0.48%)
Jul 03, 2019 83.41 84.52 83.20 84.51 1,427,089 +1.72(+2.07%)
Jul 02, 2019 83.43 83.58 82.36 82.79 1,802,334 -0.85(-1.02%)
Jul 01, 2019 83.88 84.36 82.91 83.64 1,907,441 +1.18(+1.43%)
Jun 28, 2019 81.98 82.78 81.19 82.46 3,473,146 +1.28(+1.58%)
Jun 27, 2019 81.42 82.14 80.87 81.18 1,584,133 -0.05(-0.06%)
Jun 26, 2019 80.88 81.53 80.56 81.23 1,715,523 +0.51(+0.63%)
Jun 25, 2019 80.49 81.54 80.04 80.72 2,045,794 +0.09(+0.11%)
Jun 24, 2019 82.70 82.86 79.96 80.63 3,343,161 -2.54(-3.06%)
Jun 21, 2019 83.36 83.93 82.55 83.17 3,516,061 -0.10(-0.12%)
Jun 20, 2019 83.21 83.55 82.24 83.27 1,502,407 +1.05(+1.27%)
Jun 19, 2019 83.08 83.64 81.99 82.23 1,887,751 -0.74(-0.89%)
Jun 18, 2019 81.79 83.49 81.70 82.96 2,427,005 +1.22(+1.49%)
Jun 17, 2019 82.31 82.74 81.55 81.74 1,559,046 -0.56(-0.68%)
Jun 14, 2019 82.70 82.70 81.41 82.31 1,441,504 -0.18(-0.22%)
Jun 13, 2019 82.33 83.10 82.23 82.49 1,445,150 +0.20(+0.24%)
Jun 12, 2019 83.04 83.34 81.80 82.29 1,112,513 -0.72(-0.86%)
Jun 11, 2019 82.98 83.83 82.68 83.01 1,314,342 +0.83(+1.01%)
Jun 10, 2019 82.63 83.37 82.12 82.18 1,543,651 +0.15(+0.19%)
Jun 07, 2019 81.93 82.65 81.83 82.03 1,426,209 -0.09(-0.11%)
Jun 06, 2019 81.61 82.40 81.44 82.12 1,622,261 +0.42(+0.51%)
Jun 05, 2019 81.79 81.97 80.44 81.70 1,834,007 -0.02(-0.02%)
Jun 04, 2019 80.31 81.73 79.96 81.72 2,252,875 +2.58(+3.26%)
Jun 03, 2019 78.14 79.44 78.04 79.14 2,255,815 +1.10(+1.41%)
May 31, 2019 79.26 79.59 77.90 78.04 3,065,013 -2.25(-2.81%)
May 30, 2019 81.38 81.97 79.67 80.29 1,496,513 -0.99(-1.22%)
May 29, 2019 80.17 81.39 79.55 81.28 1,738,593 +0.63(+0.78%)
May 28, 2019 82.12 82.62 80.60 80.65 2,218,904 -1.84(-2.24%)
May 24, 2019 81.67 82.59 81.54 82.50 1,275,896 +1.39(+1.71%)
May 23, 2019 82.16 82.16 80.52 81.11 1,743,327 -1.83(-2.20%)
May 22, 2019 83.30 83.75 82.93 82.93 1,229,492 -0.85(-1.02%)
May 21, 2019 83.58 83.85 83.24 83.79 2,045,834 +0.75(+0.90%)
May 20, 2019 82.16 83.50 81.79 83.04 1,606,698 +0.76(+0.93%)
May 17, 2019 81.82 83.04 81.73 82.28 1,670,495 -0.40(-0.48%)
May 16, 2019 81.67 83.21 81.51 82.68 1,794,737 +1.45(+1.79%)
May 15, 2019 80.24 81.84 79.28 81.23 2,090,683 +0.11(+0.13%)
May 14, 2019 80.19 81.83 80.06 81.12 1,752,707 +1.56(+1.96%)
May 13, 2019 80.42 80.77 79.35 79.55 2,002,191 -2.59(-3.15%)
May 10, 2019 81.47 82.49 80.26 82.14 1,484,199 +0.54(+0.66%)
May 09, 2019 80.63 81.74 79.95 81.61 2,476,699 -0.02(-0.02%)
May 08, 2019 82.49 82.92 81.58 81.63 2,413,139 -1.25(-1.51%)
May 07, 2019 83.61 83.79 82.24 82.87 2,101,724 -1.82(-2.15%)
May 06, 2019 83.28 85.12 83.13 84.69 2,439,855 -0.59(-0.69%)
May 03, 2019 84.34 85.32 84.25 85.28 1,872,798 +1.21(+1.44%)
May 02, 2019 83.83 84.38 83.37 84.07 2,279,843 +0.31(+0.37%)
May 01, 2019 83.74 84.58 83.45 83.76 2,443,618 -0.23(-0.27%)
Apr 30, 2019 84.16 84.38 82.86 83.99 2,444,123 +0.41(+0.49%)
Apr 29, 2019 84.91 85.39 83.49 83.58 2,726,089 -1.22(-1.44%)
Apr 26, 2019 82.06 85.17 82.06 84.80 4,764,118 +5.14(+6.45%)
Apr 25, 2019 79.36 80.30 79.05 79.66 2,360,327 +0.24(+0.30%)
Apr 24, 2019 79.62 80.17 79.19 79.43 1,945,155 -0.36(-0.45%)
Apr 23, 2019 79.45 80.20 79.07 79.79 1,977,375 +0.52(+0.66%)
Apr 22, 2019 79.50 79.82 78.99 79.26 1,172,509 -0.45(-0.57%)
Apr 18, 2019 79.36 79.88 79.17 79.72 1,562,654 +0.17(+0.22%)
Apr 17, 2019 79.71 79.84 78.98 79.55 2,466,221 +0.01(+0.01%)
Apr 16, 2019 79.12 79.93 78.74 79.54 2,087,190 +0.93(+1.19%)
Apr 15, 2019 79.45 79.57 78.31 78.60 1,343,351 -0.86(-1.08%)
Apr 12, 2019 79.03 80.24 78.66 79.46 1,809,354 +1.43(+1.83%)
Apr 11, 2019 77.92 78.43 77.46 78.03 1,537,355 +0.56(+0.72%)
Apr 10, 2019 77.15 77.61 76.48 77.47 1,561,968 +0.48(+0.62%)
Apr 09, 2019 77.36 77.55 76.53 76.99 1,339,695 -0.85(-1.09%)
Apr 08, 2019 77.63 77.93 77.17 77.84 2,236,234 -0.45(-0.58%)
Apr 05, 2019 78.71 78.94 77.72 78.30 1,717,615 -0.14(-0.18%)
Apr 04, 2019 77.37 78.48 77.01 78.44 2,362,260 +1.26(+1.63%)
Apr 03, 2019 77.00 77.99 76.84 77.18 3,152,908 +0.57(+0.74%)
Apr 02, 2019 76.45 77.42 76.01 76.61 2,588,715 +0.18(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.