Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 62.48 62.98 62.98 62.98 2,354,266 +0.65(+1.04%)
Dec 30, 2013 62.45 62.61 62.10 62.33 1,738,645 +0.03(+0.05%)
Dec 27, 2013 62.37 62.45 62.08 62.30 843,578 -0.08(-0.13%)
Dec 26, 2013 62.17 62.48 61.98 62.38 1,964,695 +0.41(+0.66%)
Dec 24, 2013 61.71 62.04 61.64 61.97 810,973 +0.30(+0.49%)
Dec 23, 2013 61.62 61.93 61.25 61.66 2,321,740 +0.23(+0.37%)
Dec 20, 2013 60.78 61.50 60.51 61.43 5,723,513 +0.90(+1.48%)
Dec 19, 2013 60.20 60.65 59.82 60.54 3,630,194 +0.16(+0.26%)
Dec 18, 2013 59.09 60.43 58.55 60.38 4,028,065 +1.36(+2.31%)
Dec 17, 2013 59.78 59.97 58.75 59.02 2,141,891 -0.32(-0.54%)
Dec 16, 2013 58.99 59.60 58.82 59.34 2,715,943 +0.58(+0.99%)
Dec 13, 2013 58.98 59.03 58.44 58.75 2,235,532 -0.01(-0.01%)
Dec 12, 2013 59.03 59.10 58.38 58.76 3,111,587 -0.31(-0.53%)
Dec 11, 2013 59.93 60.19 58.94 59.07 3,958,716 -0.79(-1.32%)
Dec 10, 2013 59.91 60.19 59.49 59.86 2,260,144 -0.15(-0.25%)
Dec 09, 2013 60.05 60.29 59.85 60.01 3,158,859 +0.33(+0.55%)
Dec 06, 2013 59.82 60.17 59.46 59.68 5,029,309 +0.54(+0.92%)
Dec 05, 2013 59.40 59.54 58.86 59.14 4,265,870 -0.34(-0.57%)
Dec 04, 2013 58.60 59.72 58.49 59.48 4,208,202 +0.59(+1.01%)
Dec 03, 2013 59.12 59.30 58.65 58.89 5,151,501 -0.39(-0.65%)
Dec 02, 2013 59.72 60.01 59.07 59.27 4,706,275 +0.39(+0.66%)
Nov 29, 2013 58.94 59.34 58.63 58.89 2,067,596 +0.10(+0.17%)
Nov 27, 2013 58.44 58.86 58.24 58.79 2,393,122 +0.58(+0.99%)
Nov 26, 2013 57.99 58.47 57.87 58.21 2,816,968 +0.33(+0.57%)
Nov 25, 2013 57.32 58.19 57.22 57.88 3,010,006 +0.66(+1.15%)
Nov 22, 2013 57.51 57.51 56.76 57.23 3,671,704 -0.02(-0.03%)
Nov 21, 2013 56.93 57.42 56.77 57.24 3,351,288 +0.68(+1.21%)
Nov 20, 2013 57.46 57.47 56.51 56.56 3,509,053 -0.37(-0.65%)
Nov 19, 2013 57.07 57.21 56.74 56.93 2,841,257 -0.14(-0.24%)
Nov 18, 2013 57.91 58.02 56.99 57.07 3,998,156 -0.78(-1.35%)
Nov 15, 2013 57.87 58.31 57.74 57.85 3,331,596 -0.26(-0.45%)
Nov 14, 2013 57.65 58.27 57.64 58.11 3,212,559 +0.52(+0.90%)
Nov 13, 2013 56.95 57.60 56.56 57.60 4,110,154 +0.45(+0.79%)
Nov 12, 2013 57.27 57.45 56.99 57.14 3,059,647 -0.14(-0.24%)
Nov 11, 2013 57.24 57.50 57.10 57.28 2,537,573 +0.07(+0.13%)
Nov 08, 2013 56.64 57.55 56.60 57.21 4,783,331 +0.61(+1.07%)
Nov 07, 2013 57.21 57.46 56.57 56.60 3,582,385 -0.36(-0.64%)
Nov 06, 2013 57.94 57.94 56.66 56.96 3,971,216 -0.30(-0.53%)
Nov 05, 2013 56.89 57.42 56.58 57.27 3,352,457 +0.29(+0.50%)
Nov 04, 2013 56.91 57.05 56.61 56.98 3,150,176 +0.18(+0.32%)
Nov 01, 2013 56.31 56.85 56.18 56.80 3,018,233 +0.59(+1.05%)
Oct 31, 2013 56.96 57.03 56.21 56.21 5,573,065 -0.93(-1.62%)
Oct 30, 2013 57.97 58.12 57.04 57.14 3,911,445 -0.92(-1.59%)
Oct 29, 2013 58.01 58.43 57.99 58.06 3,248,566 +0.13(+0.23%)
Oct 28, 2013 57.60 58.22 57.31 57.93 2,818,017 +0.32(+0.55%)
Oct 25, 2013 57.78 57.97 57.36 57.61 4,046,095 -0.22(-0.38%)
Oct 24, 2013 57.97 57.99 57.40 57.83 3,780,312 +0.09(+0.16%)
Oct 23, 2013 58.00 58.00 57.42 57.74 4,024,185 -0.38(-0.65%)
Oct 22, 2013 58.49 58.62 57.72 58.12 5,824,203 -0.22(-0.38%)
Oct 21, 2013 58.77 58.90 58.25 58.34 4,402,015 -0.27(-0.46%)
Oct 18, 2013 59.59 59.75 58.08 58.61 7,625,848 -0.45(-0.76%)
Oct 17, 2013 59.02 59.38 58.63 59.06 5,572,371 -0.08(-0.14%)
Oct 16, 2013 58.85 59.46 58.80 59.14 4,795,362 +0.54(+0.92%)
Oct 15, 2013 58.88 59.08 58.35 58.60 5,379,037 -0.42(-0.71%)
Oct 14, 2013 58.62 59.22 58.18 59.02 4,488,855 +0.16(+0.26%)
Oct 11, 2013 57.91 58.89 57.81 58.86 2,803,644 +0.94(+1.63%)
Oct 10, 2013 56.56 58.04 56.55 57.92 3,858,321 +2.18(+3.91%)
Oct 09, 2013 55.58 55.97 55.14 55.74 3,208,490 +0.22(+0.40%)
Oct 08, 2013 56.38 56.59 55.33 55.52 4,356,041 -0.86(-1.52%)
Oct 07, 2013 57.00 57.01 56.33 56.38 3,151,281 -1.18(-2.05%)
Oct 04, 2013 56.38 57.70 56.26 57.56 3,721,666 +1.26(+2.24%)
Oct 03, 2013 56.61 57.05 55.97 56.30 2,796,413 -0.63(-1.11%)
Oct 02, 2013 56.84 56.93 56.38 56.93 3,020,662 -0.20(-0.34%)
Oct 01, 2013 56.51 57.30 56.44 57.13 3,382,390 +0.86(+1.53%)
Sep 30, 2013 56.05 56.52 55.72 56.27 3,589,365 -0.15(-0.26%)
Sep 27, 2013 56.27 56.57 56.15 56.41 2,646,353 -0.16(-0.29%)
Sep 26, 2013 56.54 57.17 56.38 56.58 2,223,787 -0.06(-0.10%)
Sep 25, 2013 56.25 57.02 55.99 56.64 3,869,278 +0.57(+1.02%)
Sep 24, 2013 55.94 56.79 55.54 56.06 3,926,289 +0.03(+0.06%)
Sep 23, 2013 56.28 56.35 55.64 56.03 3,160,048 -0.53(-0.94%)
Sep 20, 2013 56.55 56.94 56.44 56.56 4,042,854 +0.05(+0.09%)
Sep 19, 2013 56.93 57.10 56.36 56.51 2,325,238 -0.20(-0.35%)
Sep 18, 2013 56.45 57.01 56.23 56.71 3,229,471 +0.13(+0.23%)
Sep 17, 2013 55.59 56.68 55.53 56.58 4,039,846 +1.20(+2.17%)
Sep 16, 2013 55.80 56.23 55.23 55.38 3,739,195 +0.13(+0.24%)
Sep 13, 2013 55.63 55.81 55.11 55.24 2,382,717 -0.38(-0.68%)
Sep 12, 2013 55.31 55.82 55.29 55.62 3,556,100 +0.27(+0.49%)
Sep 11, 2013 55.57 55.74 55.11 55.35 2,706,597 -0.19(-0.34%)
Sep 10, 2013 54.84 55.68 54.69 55.54 3,142,033 +1.14(+2.09%)
Sep 09, 2013 53.61 54.42 53.48 54.40 2,263,198 +0.88(+1.65%)
Sep 06, 2013 53.73 53.80 52.67 53.52 2,076,473 -0.16(-0.30%)
Sep 05, 2013 53.21 54.01 53.14 53.68 2,215,773 +0.45(+0.85%)
Sep 04, 2013 52.67 53.37 52.56 53.23 2,175,164 +0.52(+0.98%)
Sep 03, 2013 53.46 53.70 52.38 52.72 2,152,955 -0.12(-0.23%)
Aug 30, 2013 52.76 52.96 52.58 52.84 2,475,263 +0.14(+0.26%)
Aug 29, 2013 52.31 53.08 52.13 52.70 2,009,801 +0.28(+0.53%)
Aug 28, 2013 52.67 52.85 52.10 52.42 3,711,137 -0.22(-0.42%)
Aug 27, 2013 53.53 53.72 52.51 52.64 3,475,298 -1.38(-2.56%)
Aug 26, 2013 54.50 54.69 54.02 54.02 1,649,404 -0.55(-1.01%)
Aug 23, 2013 54.89 54.89 54.10 54.57 1,403,863 -0.01(-0.02%)
Aug 22, 2013 54.50 54.87 54.18 54.58 1,783,116 +0.43(+0.79%)
Aug 21, 2013 54.34 54.70 53.90 54.16 2,257,632 -0.35(-0.65%)
Aug 20, 2013 53.99 54.88 53.75 54.51 2,420,767 +0.56(+1.03%)
Aug 19, 2013 54.74 55.02 53.93 53.95 2,621,692 -1.02(-1.86%)
Aug 16, 2013 54.75 55.41 54.71 54.97 2,936,615 +0.12(+0.22%)
Aug 15, 2013 55.73 55.87 54.70 54.85 3,223,306 -1.10(-1.97%)
Aug 14, 2013 56.03 56.28 55.94 55.96 1,813,991 -0.16(-0.29%)
Aug 13, 2013 55.97 56.38 55.59 56.12 1,692,474 +0.11(+0.20%)
Aug 12, 2013 55.66 56.07 55.45 56.01 2,063,177 +0.16(+0.28%)
Aug 09, 2013 56.00 56.34 55.80 55.85 2,934,460 -0.16(-0.28%)
Aug 08, 2013 56.05 56.32 55.80 56.01 3,320,397 +0.40(+0.72%)
Aug 07, 2013 56.51 56.51 55.56 55.60 4,881,942 -1.11(-1.96%)
Aug 06, 2013 56.84 56.91 56.35 56.72 3,243,384 -0.17(-0.30%)
Aug 05, 2013 56.78 57.00 56.59 56.89 2,441,266 -0.07(-0.13%)
Aug 02, 2013 56.86 57.07 56.77 56.96 3,097,122 -0.09(-0.16%)
Aug 01, 2013 56.87 57.13 56.38 57.05 3,872,305 +0.80(+1.43%)
Jul 31, 2013 56.34 56.65 55.83 56.25 6,488,188 -0.12(-0.22%)
Jul 30, 2013 56.21 56.41 55.63 56.37 4,079,899 +0.59(+1.05%)
Jul 29, 2013 55.76 55.86 55.57 55.79 2,382,996 -0.25(-0.45%)
Jul 26, 2013 55.83 56.05 55.31 56.04 3,128,039 +0.03(+0.06%)
Jul 25, 2013 55.47 56.04 54.81 56.01 4,558,687 +0.00(+0.00%)
Jul 24, 2013 56.35 56.64 55.97 56.01 2,688,334 -0.24(-0.42%)
Jul 23, 2013 56.43 56.52 56.06 56.24 2,966,465 -0.15(-0.26%)
Jul 22, 2013 56.43 56.56 56.07 56.39 3,924,274 +0.04(+0.07%)
Jul 19, 2013 56.28 57.05 55.60 56.35 6,473,323 +1.70(+3.12%)
Jul 18, 2013 54.52 55.03 54.13 54.65 4,714,077 +0.20(+0.37%)
Jul 17, 2013 54.42 54.65 53.77 54.44 3,303,738 +0.10(+0.18%)
Jul 16, 2013 54.41 54.67 53.74 54.34 2,421,865 -0.14(-0.25%)
Jul 15, 2013 55.12 55.18 53.92 54.48 2,487,701 +0.03(+0.06%)
Jul 12, 2013 53.78 54.57 53.64 54.45 2,690,525 +0.81(+1.52%)
Jul 11, 2013 53.55 53.73 53.06 53.64 3,436,887 +0.73(+1.39%)
Jul 10, 2013 53.41 53.41 52.65 52.90 3,852,564 -0.51(-0.95%)
Jul 09, 2013 53.73 53.90 53.28 53.41 3,546,796 -0.01(-0.02%)
Jul 08, 2013 53.85 54.06 53.20 53.41 4,038,846 -0.10(-0.18%)
Jul 05, 2013 52.59 53.51 52.40 53.51 3,007,518 +1.42(+2.72%)
Jul 03, 2013 52.01 52.27 51.61 52.09 1,854,691 -0.26(-0.50%)
Jul 02, 2013 51.87 52.75 51.83 52.36 6,086,384 +0.53(+1.02%)
Jul 01, 2013 51.48 52.15 51.42 51.83 3,588,033 +0.64(+1.24%)
Jun 28, 2013 50.86 51.44 50.34 51.19 4,534,779 +0.10(+0.19%)
Jun 27, 2013 50.53 51.34 50.40 51.09 3,253,404 +0.91(+1.82%)
Jun 26, 2013 50.20 50.43 49.84 50.18 3,373,408 +0.37(+0.75%)
Jun 25, 2013 49.32 50.06 49.24 49.80 3,590,374 +0.93(+1.90%)
Jun 24, 2013 49.66 49.71 48.75 48.88 3,861,500 -1.13(-2.27%)
Jun 21, 2013 50.60 50.66 49.48 50.01 5,639,336 -0.21(-0.42%)
Jun 20, 2013 50.30 50.94 50.03 50.22 6,408,565 -0.15(-0.31%)
Jun 19, 2013 50.73 50.85 50.22 50.38 4,468,069 -0.24(-0.47%)
Jun 18, 2013 50.47 50.76 50.36 50.61 4,493,020 +0.08(+0.16%)
Jun 17, 2013 50.06 50.56 49.61 50.53 4,830,285 +0.81(+1.62%)
Jun 14, 2013 50.69 50.71 49.37 49.72 4,296,622 -1.09(-2.15%)
Jun 13, 2013 50.07 50.93 49.85 50.82 2,963,826 +0.79(+1.58%)
Jun 12, 2013 50.42 50.62 49.81 50.02 2,525,311 -0.07(-0.13%)
Jun 11, 2013 50.45 50.67 49.94 50.09 3,219,974 -0.88(-1.73%)
Jun 10, 2013 50.81 51.30 50.68 50.97 2,786,320 +0.17(+0.34%)
Jun 07, 2013 49.97 50.85 49.92 50.80 4,522,073 +1.27(+2.57%)
Jun 06, 2013 49.01 49.54 48.63 49.53 3,607,617 +0.47(+0.96%)
Jun 05, 2013 49.77 50.01 48.81 49.05 4,278,672 -0.87(-1.75%)
Jun 04, 2013 50.43 50.74 49.80 49.93 3,498,914 -0.53(-1.05%)
Jun 03, 2013 49.86 50.53 49.56 50.46 4,044,062 +0.80(+1.61%)
May 31, 2013 50.59 50.63 49.66 49.66 6,546,710 -1.22(-2.40%)
May 30, 2013 50.31 51.33 50.16 50.88 6,567,889 +0.68(+1.35%)
May 29, 2013 49.98 50.55 49.77 50.20 4,807,709 -0.17(-0.34%)
May 28, 2013 50.53 50.97 50.32 50.38 6,444,250 +0.55(+1.11%)
May 24, 2013 49.56 49.89 49.31 49.82 4,788,845 -0.09(-0.18%)
May 23, 2013 49.70 50.25 49.31 49.91 4,342,184 -0.24(-0.49%)
May 22, 2013 50.64 51.86 49.90 50.16 7,178,005 -0.46(-0.92%)
May 21, 2013 50.42 50.86 50.20 50.62 4,097,331 +0.24(+0.49%)
May 20, 2013 49.49 50.58 49.49 50.38 4,439,830 +0.80(+1.61%)
May 17, 2013 48.50 49.67 48.39 49.58 5,040,785 +1.37(+2.84%)
May 16, 2013 48.83 48.90 48.06 48.21 4,388,546 -0.78(-1.60%)
May 15, 2013 48.57 49.13 48.35 48.99 3,934,910 +1.06(+2.21%)
May 13, 2013 48.39 48.51 47.68 47.93 2,921,000 -0.57(-1.18%)
May 10, 2013 48.32 48.50 47.95 48.50 3,341,557 +0.29(+0.61%)
May 09, 2013 48.65 48.65 47.95 48.21 3,149,608 -0.32(-0.65%)
May 08, 2013 47.71 48.53 47.41 48.52 4,788,342 +0.62(+1.29%)
May 07, 2013 47.92 48.16 47.75 47.91 3,990,757 +0.02(+0.05%)
May 06, 2013 47.41 48.06 47.24 47.88 4,205,874 +0.43(+0.91%)
May 03, 2013 47.60 47.79 47.36 47.45 5,057,899 +0.28(+0.58%)
May 02, 2013 46.49 47.29 46.26 47.18 4,386,252 +0.67(+1.45%)
May 01, 2013 46.85 46.91 46.35 46.51 3,394,012 -0.35(-0.74%)
Apr 30, 2013 46.62 46.98 46.49 46.85 3,970,347 +0.22(+0.47%)
Apr 29, 2013 46.47 46.68 46.38 46.64 5,745,630 +0.29(+0.63%)
Apr 26, 2013 46.36 46.39 46.23 46.34 4,224,764 +0.10(+0.21%)
Apr 25, 2013 46.26 46.67 46.04 46.25 5,307,618 -0.02(-0.05%)
Apr 24, 2013 45.61 46.31 45.56 46.27 6,890,005 +0.58(+1.28%)
Apr 23, 2013 45.44 45.88 45.00 45.69 6,208,857 +0.79(+1.77%)
Apr 22, 2013 45.65 45.69 44.71 44.89 5,670,590 -0.66(-1.44%)
Apr 19, 2013 44.58 45.81 44.11 45.55 16,486,021 +2.74(+6.40%)
Apr 18, 2013 42.86 43.20 42.44 42.81 6,765,893 +0.02(+0.06%)
Apr 17, 2013 42.84 43.08 42.53 42.78 6,635,709 -0.46(-1.07%)
Apr 16, 2013 43.42 43.55 42.78 43.25 5,882,640 +0.19(+0.43%)
Apr 15, 2013 44.08 44.11 43.03 43.06 6,948,590 -1.27(-2.85%)
Apr 12, 2013 44.27 44.44 43.72 44.32 4,965,049 -0.13(-0.29%)
Apr 11, 2013 45.22 45.27 44.43 44.45 5,501,581 -0.76(-1.69%)
Apr 10, 2013 45.38 45.82 45.20 45.22 4,504,027 -0.04(-0.09%)
Apr 09, 2013 45.01 45.54 44.92 45.26 5,538,070 +0.32(+0.72%)
Apr 08, 2013 44.26 44.98 44.05 44.93 3,394,312 +0.57(+1.28%)
Apr 05, 2013 44.08 44.47 43.64 44.37 4,538,287 -0.29(-0.65%)
Apr 04, 2013 43.91 44.71 43.86 44.66 5,979,299 +0.74(+1.68%)
Apr 03, 2013 44.30 44.37 43.74 43.92 5,097,467 -0.38(-0.86%)
Apr 02, 2013 43.67 44.34 43.67 44.30 5,008,492 +0.77(+1.77%)
Apr 01, 2013 44.65 44.65 43.34 43.53 4,095,697 -1.03(-2.31%)
Mar 28, 2013 44.40 44.60 44.32 44.56 3,265,109 +0.11(+0.24%)
Mar 27, 2013 44.32 44.77 44.25 44.45 3,121,406 -0.19(-0.44%)
Mar 26, 2013 44.52 45.02 44.47 44.65 6,002,789 +0.38(+0.86%)
Mar 25, 2013 44.11 44.37 43.71 44.27 5,598,666 +0.40(+0.91%)
Mar 22, 2013 43.54 43.92 43.45 43.87 2,998,800 +0.32(+0.73%)
Mar 21, 2013 43.37 43.85 43.37 43.55 4,061,141 -0.16(-0.37%)
Mar 20, 2013 43.77 43.87 43.42 43.72 6,096,693 +0.22(+0.50%)
Mar 19, 2013 44.55 44.55 43.12 43.50 7,501,347 -0.83(-1.87%)
Mar 18, 2013 44.22 44.58 43.99 44.32 3,972,015 -0.43(-0.96%)
Mar 15, 2013 44.32 44.81 44.09 44.75 10,680,761 +0.55(+1.25%)
Mar 14, 2013 44.45 44.63 43.97 44.20 4,606,573 -0.10(-0.22%)
Mar 13, 2013 44.29 44.70 44.22 44.30 3,842,134 +0.02(+0.06%)
Mar 12, 2013 44.60 44.79 44.14 44.28 6,563,628 -0.31(-0.69%)
Mar 11, 2013 44.00 44.62 43.66 44.58 4,912,909 +0.63(+1.44%)
Mar 08, 2013 44.44 44.47 43.46 43.95 5,161,723 -0.18(-0.40%)
Mar 07, 2013 44.08 44.37 43.81 44.13 5,994,801 +0.09(+0.20%)
Mar 06, 2013 44.02 44.27 43.75 44.04 7,744,222 +0.29(+0.67%)
Mar 05, 2013 43.47 44.48 43.33 43.75 13,323,751 +0.67(+1.56%)
Mar 04, 2013 41.96 43.16 41.95 43.08 11,642,974 +1.01(+2.41%)
Mar 01, 2013 40.72 42.13 40.72 42.06 14,032,382 +0.68(+1.65%)
Feb 28, 2013 41.15 41.87 41.15 41.38 7,983,724 -0.45(-1.09%)
Feb 27, 2013 41.63 41.95 41.29 41.84 8,116,593 +0.10(+0.23%)
Feb 26, 2013 41.58 41.85 41.11 41.74 7,590,609 +0.54(+1.32%)
Feb 25, 2013 42.53 42.63 41.19 41.19 7,864,026 -1.20(-2.83%)
Feb 22, 2013 42.66 42.70 42.10 42.39 7,024,673 +0.06(+0.13%)
Feb 21, 2013 42.28 42.51 42.03 42.34 7,771,351 -0.05(-0.11%)
Feb 20, 2013 42.37 42.97 42.09 42.39 14,928,657 -0.69(-1.60%)
Feb 19, 2013 43.78 43.79 42.96 43.08 12,241,802 -0.74(-1.68%)
Feb 15, 2013 45.48 45.48 43.53 43.81 12,063,640 -1.27(-2.81%)
Feb 14, 2013 44.57 45.10 44.39 45.08 8,175,187 +0.42(+0.94%)
Feb 13, 2013 45.25 45.49 44.64 44.66 9,109,145 -0.58(-1.27%)
Feb 12, 2013 45.75 45.84 44.87 45.23 10,431,563 -0.62(-1.36%)
Feb 11, 2013 46.24 46.29 45.68 45.86 4,767,345 -0.58(-1.26%)
Feb 08, 2013 46.53 46.68 46.13 46.44 4,603,569 +0.06(+0.14%)
Feb 07, 2013 46.83 46.90 46.05 46.38 6,202,784 -0.19(-0.40%)
Feb 06, 2013 46.01 46.92 45.95 46.56 5,761,614 +0.88(+1.92%)
Feb 04, 2013 45.46 45.92 45.38 45.69 4,957,697 -0.09(-0.19%)
Feb 01, 2013 46.00 46.22 45.63 45.78 7,812,917 +0.15(+0.32%)
Jan 31, 2013 45.70 45.98 45.52 45.63 5,713,121 -0.19(-0.42%)
Jan 30, 2013 44.93 45.95 44.93 45.83 6,918,444 +0.76(+1.69%)
Jan 29, 2013 45.10 45.38 44.67 45.06 8,355,977 -0.31(-0.68%)
Jan 28, 2013 45.84 45.85 45.29 45.37 6,932,036 -0.26(-0.57%)
Jan 25, 2013 46.17 46.45 45.39 45.63 8,215,546 -0.44(-0.95%)
Jan 24, 2013 45.57 46.13 45.53 46.07 6,774,797 +0.50(+1.10%)
Jan 23, 2013 45.63 45.99 45.44 45.57 5,942,793 +0.06(+0.14%)
Jan 22, 2013 46.07 46.10 45.44 45.50 10,842,549 -0.67(-1.46%)
Jan 18, 2013 45.85 46.59 45.54 46.17 33,494,018 -3.73(-7.47%)
Jan 17, 2013 50.14 50.35 49.62 49.90 7,407,148 -0.13(-0.26%)
Jan 16, 2013 49.75 50.05 49.47 50.03 5,008,945 +0.04(+0.08%)
Jan 15, 2013 49.50 50.11 49.50 49.99 3,432,699 +0.34(+0.69%)
Jan 14, 2013 50.86 50.96 49.33 49.65 6,053,531 -0.58(-1.15%)
Jan 11, 2013 50.63 50.87 50.10 50.22 4,168,503 -0.71(-1.40%)
Jan 10, 2013 50.82 50.94 50.34 50.94 5,639,689 +0.45(+0.90%)
Jan 09, 2013 50.53 50.78 50.38 50.48 3,573,234 +0.12(+0.24%)
Jan 08, 2013 50.63 50.73 49.89 50.36 4,723,035 -0.58(-1.14%)
Jan 07, 2013 50.07 50.98 49.91 50.95 7,915,844 +0.75(+1.48%)
Jan 04, 2013 49.24 50.20 49.12 50.20 5,274,822 +1.14(+2.33%)
Jan 03, 2013 49.33 49.68 48.90 49.06 7,072,425 -0.55(-1.11%)
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.