Skip to main content

Capital One Financial (NY: COF )

148.55 +4.04 (+2.80%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 91.92 92.74 91.78 92.30 2,513,008 +0.44(+0.47%)
Jan 30, 2018 92.42 92.98 91.85 91.86 2,052,017 -1.00(-1.08%)
Jan 29, 2018 92.81 93.91 92.64 92.87 2,543,327 -0.27(-0.29%)
Jan 26, 2018 92.94 93.20 92.02 93.13 3,420,138 +0.57(+0.61%)
Jan 25, 2018 93.72 94.02 92.06 92.56 2,946,164 -0.89(-0.95%)
Jan 24, 2018 92.56 94.55 92.36 93.45 4,669,844 -0.40(-0.43%)
Jan 23, 2018 93.40 94.04 92.22 93.85 3,265,620 +0.20(+0.21%)
Jan 22, 2018 92.63 93.70 92.11 93.66 2,710,910 +0.99(+1.06%)
Jan 19, 2018 91.18 92.70 90.66 92.67 3,299,012 +0.86(+0.94%)
Jan 18, 2018 92.72 92.90 91.56 91.81 2,971,304 -0.87(-0.94%)
Jan 17, 2018 93.23 93.70 91.67 92.68 2,576,306 -0.03(-0.03%)
Jan 16, 2018 94.11 94.53 92.10 92.71 3,013,231 -0.90(-0.96%)
Jan 12, 2018 93.60 93.60 93.60 0 +0.90(+0.97%)
Jan 11, 2018 91.88 92.74 91.36 92.71 2,452,886 +1.14(+1.24%)
Jan 10, 2018 92.07 91.57 2,951,738 +1.29(+1.43%)
Jan 09, 2018 89.71 90.53 89.35 90.28 2,434,149 +0.79(+0.88%)
Jan 08, 2018 90.04 90.07 89.24 89.49 1,986,194 -0.56(-0.62%)
Jan 05, 2018 90.19 90.29 89.44 90.05 2,318,531 +0.01(+0.01%)
Jan 04, 2018 89.10 90.70 88.51 90.04 2,420,639 +1.76(+1.99%)
Jan 03, 2018 88.34 88.59 87.67 88.29 2,617,279 -0.15(-0.17%)
Jan 02, 2018 88.85 88.96 87.68 88.44 1,873,884 +0.03(+0.03%)
Dec 29, 2017 88.41 88.41 88.41 0 -0.64(-0.72%)
Dec 28, 2017 88.86 89.30 88.46 89.05 1,172,466 +0.49(+0.55%)
Dec 27, 2017 88.45 88.70 88.09 88.56 1,332,976 -0.15(-0.17%)
Dec 26, 2017 89.05 89.32 88.13 88.71 1,318,574 -0.51(-0.58%)
Dec 22, 2017 88.78 90.05 88.45 89.23 2,326,524 +0.87(+0.98%)
Dec 21, 2017 87.72 88.54 87.64 88.36 1,781,698 +0.83(+0.94%)
Dec 20, 2017 88.28 88.28 87.28 87.53 2,287,857 -0.13(-0.15%)
Dec 19, 2017 88.61 88.68 87.66 87.66 2,772,411 -0.51(-0.57%)
Dec 18, 2017 87.01 88.74 86.65 88.17 3,385,171 +2.66(+3.11%)
Dec 15, 2017 84.43 86.39 84.21 85.51 4,805,690 +2.00(+2.39%)
Dec 14, 2017 84.34 84.75 83.32 83.51 2,240,338 -0.59(-0.70%)
Dec 13, 2017 85.45 85.59 84.08 84.09 2,147,926 -1.32(-1.55%)
Dec 12, 2017 85.42 85.83 85.13 85.42 2,059,460 +0.21(+0.25%)
Dec 11, 2017 85.23 85.31 84.55 85.20 1,556,037 +0.16(+0.19%)
Dec 08, 2017 84.79 85.04 83.62 85.04 1,916,800 +0.64(+0.76%)
Dec 07, 2017 83.03 84.57 82.85 84.41 1,966,259 +1.07(+1.28%)
Dec 06, 2017 83.12 83.62 82.67 83.34 1,650,956 -0.04(-0.04%)
Dec 05, 2017 83.24 84.89 83.21 83.38 2,548,258 -0.87(-1.03%)
Dec 04, 2017 83.85 85.44 83.65 84.25 3,858,459 +1.93(+2.34%)
Dec 01, 2017 81.84 82.36 80.09 82.32 2,982,227 +0.64(+0.78%)
Nov 30, 2017 81.39 82.92 81.16 81.68 4,181,044 +0.91(+1.13%)
Nov 29, 2017 80.42 81.96 79.66 80.77 3,637,429 +1.08(+1.36%)
Nov 28, 2017 77.44 79.77 76.98 79.68 2,434,791 +2.56(+3.32%)
Nov 27, 2017 77.53 77.58 76.85 77.13 1,835,347 -0.45(-0.58%)
Nov 24, 2017 77.95 77.95 77.45 77.58 570,432 +0.11(+0.14%)
Nov 22, 2017 78.11 78.25 77.33 77.47 1,425,041 -0.61(-0.78%)
Nov 21, 2017 78.87 79.05 77.75 78.08 1,462,927 -0.28(-0.36%)
Nov 20, 2017 78.12 78.54 77.84 78.37 1,805,341 +0.39(+0.50%)
Nov 17, 2017 77.18 78.33 77.14 77.98 1,900,522 +0.60(+0.78%)
Nov 16, 2017 78.06 78.62 77.19 77.37 2,272,469 -0.43(-0.55%)
Nov 15, 2017 75.62 78.09 75.62 77.80 3,201,961 +1.45(+1.90%)
Nov 14, 2017 76.73 76.88 75.83 76.35 3,795,205 -0.84(-1.09%)
Nov 13, 2017 76.90 77.40 76.36 77.20 2,669,927 -0.18(-0.23%)
Nov 10, 2017 77.41 77.71 77.05 77.37 1,792,850 -0.50(-0.64%)
Nov 09, 2017 78.11 78.32 76.72 77.87 2,430,440 -0.76(-0.97%)
Nov 08, 2017 79.36 79.53 78.29 78.63 2,535,502 -1.02(-1.28%)
Nov 07, 2017 81.57 81.80 79.51 79.65 2,089,415 -1.93(-2.36%)
Nov 06, 2017 81.18 81.64 80.72 81.57 1,550,057 +0.62(+0.76%)
Nov 03, 2017 81.39 81.66 80.80 80.96 2,321,829 -0.75(-0.92%)
Nov 02, 2017 80.86 81.92 80.43 81.71 1,512,882 +0.49(+0.60%)
Nov 01, 2017 81.89 82.18 80.79 81.22 1,925,544 -0.25(-0.30%)
Oct 31, 2017 81.87 82.19 81.31 81.47 2,472,003 -0.22(-0.27%)
Oct 30, 2017 81.40 82.55 81.40 81.69 2,090,549 -0.31(-0.38%)
Oct 27, 2017 81.90 82.18 81.31 82.00 2,529,401 +0.23(+0.28%)
Oct 26, 2017 80.43 81.95 80.42 81.77 3,632,153 +1.50(+1.87%)
Oct 25, 2017 80.51 81.31 79.52 80.27 6,780,465 +1.15(+1.45%)
Oct 24, 2017 79.49 79.54 78.47 79.12 3,038,164 -0.18(-0.22%)
Oct 23, 2017 79.20 79.54 78.67 79.29 2,513,197 +0.04(+0.06%)
Oct 20, 2017 78.27 79.25 78.13 79.25 4,257,934 +1.94(+2.50%)
Oct 19, 2017 75.84 77.33 75.70 77.31 2,314,054 +0.72(+0.95%)
Oct 18, 2017 76.30 76.69 75.96 76.59 1,321,136 +0.52(+0.69%)
Oct 17, 2017 76.87 76.87 75.93 76.07 1,641,163 -0.69(-0.90%)
Oct 16, 2017 75.82 76.78 75.58 76.76 2,508,869 +1.32(+1.75%)
Oct 13, 2017 74.50 75.86 74.13 75.44 2,185,729 +0.68(+0.91%)
Oct 12, 2017 76.36 76.54 74.68 74.76 3,163,345 -1.91(-2.49%)
Oct 11, 2017 77.33 77.33 76.63 76.67 1,776,881 -0.49(-0.63%)
Oct 10, 2017 77.20 77.77 77.08 77.16 1,469,998 +0.00(+0.00%)
Oct 09, 2017 77.32 77.53 76.94 77.16 1,624,944 +0.23(+0.30%)
Oct 06, 2017 76.93 77.08 76.39 76.93 2,166,578 -0.04(-0.06%)
Oct 05, 2017 76.41 77.27 76.04 76.97 1,902,872 +0.66(+0.87%)
Oct 04, 2017 76.36 76.55 75.98 76.31 2,301,658 -0.03(-0.03%)
Oct 03, 2017 75.94 76.35 75.59 76.33 3,009,684 +0.40(+0.52%)
Oct 02, 2017 75.10 76.03 74.85 75.94 4,317,100 +1.11(+1.49%)
Sep 29, 2017 74.56 75.02 74.06 74.82 2,238,158 +0.48(+0.64%)
Sep 28, 2017 74.19 74.64 73.66 74.34 2,260,430 +0.17(+0.23%)
Sep 27, 2017 74.63 74.18 2,718,196 +1.00(+1.36%)
Sep 26, 2017 73.07 73.47 72.69 73.18 1,963,108 +0.28(+0.39%)
Sep 25, 2017 72.37 73.11 72.29 72.90 2,050,546 +0.48(+0.66%)
Sep 22, 2017 71.86 72.54 71.72 72.42 1,942,375 +0.32(+0.44%)
Sep 21, 2017 72.08 72.60 71.49 72.10 3,054,749 -0.19(-0.27%)
Sep 20, 2017 71.77 72.53 71.28 72.29 3,604,019 +0.74(+1.04%)
Sep 19, 2017 70.88 71.91 70.88 71.55 3,047,889 +0.63(+0.88%)
Sep 18, 2017 70.87 71.18 70.43 70.92 4,261,430 +0.19(+0.26%)
Sep 15, 2017 69.47 70.82 69.44 70.74 5,030,406 +1.18(+1.70%)
Sep 14, 2017 70.85 71.22 69.34 69.55 4,784,579 -1.33(-1.88%)
Sep 13, 2017 70.21 71.22 70.00 70.89 3,943,445 +0.57(+0.80%)
Sep 12, 2017 70.16 70.70 69.99 70.32 2,568,809 +0.45(+0.65%)
Sep 11, 2017 69.71 70.37 69.28 69.87 2,702,428 +0.75(+1.09%)
Sep 08, 2017 68.45 69.43 68.03 69.12 3,333,461 -0.02(-0.03%)
Sep 07, 2017 70.29 70.33 68.72 69.14 4,135,935 -1.10(-1.56%)
Sep 06, 2017 69.81 70.70 69.73 70.24 3,885,815 +0.72(+1.03%)
Sep 05, 2017 70.39 70.48 69.18 69.52 2,928,958 -1.46(-2.05%)
Sep 01, 2017 70.58 71.34 70.36 70.98 2,759,185 +0.62(+0.88%)
Aug 31, 2017 71.16 71.29 70.26 70.36 4,080,264 -0.42(-0.60%)
Aug 30, 2017 70.47 71.37 70.29 70.78 2,371,883 +0.31(+0.44%)
Aug 29, 2017 70.48 70.62 69.76 70.47 3,578,681 -0.72(-1.01%)
Aug 28, 2017 72.20 72.26 71.01 71.19 1,534,431 -0.83(-1.15%)
Aug 25, 2017 72.25 72.80 71.98 72.02 1,362,952 +0.05(+0.07%)
Aug 24, 2017 72.03 72.33 71.73 71.97 1,028,253 +0.12(+0.17%)
Aug 23, 2017 71.61 72.58 71.59 71.84 1,302,092 -0.13(-0.18%)
Aug 22, 2017 72.21 72.53 71.40 71.98 2,125,510 +0.02(+0.02%)
Aug 21, 2017 72.15 72.23 71.67 71.96 1,595,318 -0.10(-0.13%)
Aug 18, 2017 72.19 72.90 71.87 72.06 2,732,926 -0.41(-0.56%)
Aug 17, 2017 74.05 74.27 72.44 72.46 1,989,034 -1.62(-2.18%)
Aug 16, 2017 74.88 75.12 73.89 74.08 1,349,447 -0.29(-0.39%)
Aug 15, 2017 75.06 75.23 73.64 74.37 2,617,865 -0.10(-0.13%)
Aug 14, 2017 74.07 74.87 73.82 74.47 2,017,112 +1.29(+1.76%)
Aug 11, 2017 73.68 73.77 72.76 73.18 2,250,810 -0.23(-0.31%)
Aug 10, 2017 74.68 74.80 73.35 73.41 2,304,860 -1.84(-2.44%)
Aug 09, 2017 75.09 75.37 74.64 75.25 1,513,694 -0.33(-0.43%)
Aug 08, 2017 75.15 77.22 75.15 75.57 2,254,833 +0.32(+0.42%)
Aug 07, 2017 74.79 75.49 74.57 75.26 1,570,792 +0.65(+0.88%)
Aug 04, 2017 75.41 75.49 74.47 74.60 2,969,055 -0.16(-0.21%)
Aug 03, 2017 75.40 75.68 74.67 74.76 2,834,327 -0.64(-0.84%)
Aug 02, 2017 75.52 75.67 75.11 75.40 3,065,347 -0.26(-0.35%)
Aug 01, 2017 76.21 76.29 75.33 75.66 2,587,753 -0.15(-0.20%)
Jul 31, 2017 75.14 76.22 74.91 75.81 3,334,484 +1.06(+1.42%)
Jul 28, 2017 74.64 74.90 73.73 74.75 3,596,978 +0.15(+0.20%)
Jul 27, 2017 75.58 75.61 74.24 74.60 3,278,695 -0.80(-1.06%)
Jul 26, 2017 76.69 76.72 75.32 75.40 2,846,679 -1.21(-1.58%)
Jul 25, 2017 77.41 77.59 76.23 76.61 3,714,348 -0.03(-0.03%)
Jul 24, 2017 76.99 77.02 76.24 76.64 4,443,912 -0.72(-0.93%)
Jul 21, 2017 75.10 77.62 74.37 77.36 11,012,036 +6.10(+8.55%)
Jul 20, 2017 71.44 71.68 70.41 71.26 5,645,720 -0.33(-0.45%)
Jul 19, 2017 72.09 72.12 71.05 71.59 3,600,773 -0.17(-0.23%)
Jul 18, 2017 71.89 72.02 71.23 71.75 1,526,731 -0.53(-0.73%)
Jul 17, 2017 72.49 72.65 72.04 72.28 2,185,622 -0.29(-0.40%)
Jul 14, 2017 71.99 72.89 71.41 72.57 2,235,146 -0.08(-0.11%)
Jul 13, 2017 72.35 72.82 72.15 72.65 1,865,874 +0.34(+0.47%)
Jul 12, 2017 71.24 72.47 70.94 72.31 2,816,407 +1.02(+1.43%)
Jul 11, 2017 72.20 72.27 71.08 71.29 3,119,654 -0.89(-1.23%)
Jul 10, 2017 72.47 72.56 72.10 72.18 2,714,179 -0.40(-0.55%)
Jul 07, 2017 72.71 72.73 72.06 72.57 1,859,024 +0.34(+0.48%)
Jul 06, 2017 72.41 72.96 72.08 72.23 3,998,945 -0.52(-0.71%)
Jul 05, 2017 73.36 73.73 72.24 72.75 3,277,884 -0.76(-1.03%)
Jul 03, 2017 73.38 74.31 73.21 73.51 1,771,546 +0.83(+1.14%)
Jun 30, 2017 72.15 73.17 71.77 72.68 3,375,767 +1.01(+1.41%)
Jun 29, 2017 71.91 73.01 70.79 71.67 6,913,606 -1.33(-1.82%)
Jun 28, 2017 72.24 73.47 72.18 73.00 4,307,611 +1.41(+1.97%)
Jun 27, 2017 71.12 72.34 71.04 71.59 2,325,514 +0.69(+0.98%)
Jun 26, 2017 70.28 71.11 70.04 70.89 2,443,072 +0.94(+1.35%)
Jun 23, 2017 71.03 71.06 69.82 69.95 3,596,678 -0.77(-1.08%)
Jun 22, 2017 71.02 71.10 70.44 70.72 2,547,593 -0.43(-0.61%)
Jun 21, 2017 71.52 71.52 70.98 71.15 2,958,279 -0.30(-0.42%)
Jun 20, 2017 71.81 71.91 71.33 71.45 3,064,530 -0.45(-0.62%)
Jun 19, 2017 71.90 72.09 71.51 71.90 3,674,361 +0.37(+0.52%)
Jun 16, 2017 71.66 71.83 71.19 71.53 3,713,192 -0.04(-0.05%)
Jun 15, 2017 70.03 71.74 69.92 71.56 4,400,874 +1.11(+1.57%)
Jun 14, 2017 69.90 70.55 69.02 70.45 3,249,994 -0.42(-0.60%)
Jun 13, 2017 70.81 71.18 70.24 70.88 3,058,926 +0.35(+0.50%)
Jun 12, 2017 70.51 71.22 70.03 70.52 2,999,082 +0.09(+0.12%)
Jun 09, 2017 70.44 70.74 69.77 70.44 3,960,836 +0.57(+0.82%)
Jun 08, 2017 70.51 69.31 69.86 2,647,182 +0.46(+0.66%)
Jun 07, 2017 69.07 69.95 68.80 69.41 2,776,649 +0.55(+0.80%)
Jun 06, 2017 68.41 68.99 67.82 68.85 2,850,251 -0.05(-0.08%)
Jun 05, 2017 68.66 69.34 68.42 68.90 2,293,678 +0.26(+0.37%)
Jun 02, 2017 68.10 68.91 67.66 68.65 2,875,423 +0.11(+0.15%)
Jun 01, 2017 68.14 68.59 67.57 68.54 3,749,915 +0.88(+1.30%)
May 31, 2017 68.96 68.96 66.90 67.66 4,856,785 -1.20(-1.74%)
May 30, 2017 69.85 70.01 68.82 68.86 2,684,727 -1.33(-1.89%)
May 26, 2017 69.93 70.47 69.56 70.19 2,689,151 +0.25(+0.35%)
May 25, 2017 70.29 70.82 69.65 69.94 2,412,750 -0.36(-0.51%)
May 24, 2017 70.68 70.68 70.15 70.30 1,800,647 -0.37(-0.52%)
May 23, 2017 70.10 70.97 69.59 70.67 2,268,023 +0.62(+0.89%)
May 22, 2017 71.02 71.19 69.74 70.05 2,733,729 -0.56(-0.80%)
May 19, 2017 70.00 71.34 69.71 70.61 3,178,796 +0.88(+1.26%)
May 18, 2017 69.02 70.50 68.91 69.73 6,737,828 +0.70(+1.02%)
May 17, 2017 70.98 70.23 68.76 69.03 3,580,384 -1.95(-2.75%)
May 16, 2017 71.53 71.62 70.87 70.98 2,256,756 -0.40(-0.57%)
May 15, 2017 70.38 71.74 70.38 71.39 2,913,022 +1.54(+2.20%)
May 12, 2017 70.22 70.69 69.22 69.85 4,494,028 -0.67(-0.95%)
May 11, 2017 71.24 71.50 70.07 70.51 4,287,478 -0.98(-1.37%)
May 10, 2017 71.80 72.16 71.37 71.49 3,234,891 -0.57(-0.79%)
May 09, 2017 71.95 72.49 71.62 72.06 3,182,749 +0.18(+0.24%)
May 08, 2017 72.08 72.14 71.64 71.88 2,011,517 -0.13(-0.18%)
May 05, 2017 72.55 72.65 71.78 72.02 2,657,828 -0.19(-0.27%)
May 04, 2017 72.67 72.84 71.93 72.21 3,628,449 +0.00(+0.00%)
May 03, 2017 71.85 72.50 71.59 72.21 2,806,369 +0.03(+0.04%)
May 02, 2017 71.41 72.19 70.88 72.18 3,479,859 +0.78(+1.09%)
May 01, 2017 71.05 71.77 70.69 71.40 4,061,500 +1.04(+1.48%)
Apr 28, 2017 71.28 71.93 69.95 70.36 7,029,967 -1.69(-2.34%)
Apr 27, 2017 72.82 73.20 72.01 72.05 4,125,835 -0.66(-0.90%)
Apr 26, 2017 71.78 73.76 71.77 72.71 8,499,690 -2.21(-2.94%)
Apr 25, 2017 74.73 75.31 74.60 74.91 3,975,053 +0.79(+1.06%)
Apr 24, 2017 74.08 74.45 73.65 74.13 3,310,237 +1.76(+2.43%)
Apr 21, 2017 73.22 73.50 72.35 72.37 2,884,353 -0.92(-1.25%)
Apr 20, 2017 72.07 73.57 72.07 73.29 3,364,709 +1.58(+2.21%)
Apr 19, 2017 72.16 72.58 71.41 71.70 2,465,063 +0.01(+0.01%)
Apr 18, 2017 72.26 72.85 71.04 71.69 3,563,557 -0.96(-1.33%)
Apr 17, 2017 70.54 72.68 70.07 72.66 4,294,704 +1.73(+2.44%)
Apr 13, 2017 71.82 72.62 70.82 70.92 3,884,217 -1.23(-1.70%)
Apr 12, 2017 72.34 72.80 71.81 72.15 2,647,031 -0.59(-0.81%)
Apr 11, 2017 72.13 72.75 71.45 72.73 2,685,963 +0.28(+0.39%)
Apr 10, 2017 73.14 73.37 72.24 72.45 2,814,085 -0.67(-0.92%)
Apr 07, 2017 72.87 73.82 72.47 73.13 3,161,361 -0.60(-0.82%)
Apr 06, 2017 73.47 74.19 72.26 73.73 5,002,445 +0.09(+0.12%)
Apr 05, 2017 75.79 75.82 73.51 73.64 2,837,318 -0.99(-1.33%)
Apr 04, 2017 74.74 75.19 74.51 74.63 2,102,316 -0.47(-0.63%)
Apr 03, 2017 76.05 76.08 74.12 75.11 3,608,532 -0.75(-0.99%)
Mar 31, 2017 75.87 76.37 75.53 75.86 3,040,928 -0.42(-0.55%)
Mar 30, 2017 74.25 76.38 73.99 76.28 4,662,822 +2.15(+2.91%)
Mar 29, 2017 74.31 74.57 73.56 74.13 2,842,734 +0.45(+0.61%)
Mar 28, 2017 71.79 74.08 71.69 73.68 4,328,788 +1.79(+2.48%)
Mar 27, 2017 71.72 72.54 71.18 71.89 4,891,803 -1.46(-1.99%)
Mar 24, 2017 73.52 73.99 72.81 73.36 2,245,992 +0.02(+0.02%)
Mar 23, 2017 73.18 74.46 72.86 73.34 3,051,577 +0.09(+0.12%)
Mar 22, 2017 72.73 73.92 71.91 73.25 3,579,835 +0.03(+0.04%)
Mar 21, 2017 76.24 76.24 72.95 73.22 5,208,161 -2.74(-3.61%)
Mar 20, 2017 77.13 77.23 75.79 75.96 3,200,922 -1.27(-1.64%)
Mar 17, 2017 79.16 79.40 77.04 77.23 3,870,705 -1.73(-2.19%)
Mar 16, 2017 79.12 79.74 78.75 78.97 2,035,567 +0.25(+0.32%)
Mar 15, 2017 79.67 80.50 78.02 78.71 3,631,599 -1.60(-1.99%)
Mar 14, 2017 79.97 80.34 79.47 80.31 1,977,261 -0.04(-0.04%)
Mar 13, 2017 80.71 80.87 80.23 80.35 2,090,830 -0.35(-0.43%)
Mar 10, 2017 81.25 81.41 80.16 80.70 1,878,394 +0.07(+0.09%)
Mar 09, 2017 81.21 81.72 80.40 80.63 1,888,973 -0.25(-0.31%)
Mar 08, 2017 82.30 82.66 80.78 80.88 2,317,396 -0.37(-0.45%)
Mar 07, 2017 81.47 81.71 80.96 81.25 1,875,034 -0.16(-0.19%)
Mar 06, 2017 81.85 82.00 81.28 81.41 2,212,526 -0.82(-1.00%)
Mar 03, 2017 82.45 82.84 81.70 82.23 2,903,559 -0.34(-0.41%)
Mar 02, 2017 84.22 84.32 82.53 82.57 1,857,381 -1.57(-1.86%)
Mar 01, 2017 83.16 84.84 83.07 84.14 3,870,338 +1.98(+2.41%)
Feb 28, 2017 81.44 82.22 81.40 82.16 3,566,933 +0.18(+0.21%)
Feb 27, 2017 80.87 82.04 80.59 81.99 1,976,740 +0.92(+1.13%)
Feb 24, 2017 81.00 81.23 80.33 81.07 2,572,993 -0.70(-0.86%)
Feb 23, 2017 81.63 81.86 81.31 81.77 2,446,041 +0.46(+0.56%)
Feb 22, 2017 80.90 81.62 80.61 81.31 2,080,712 +0.04(+0.04%)
Feb 21, 2017 80.27 81.91 80.19 81.28 4,369,879 +0.91(+1.13%)
Feb 17, 2017 80.37 80.37 80.37 0 +1.14(+1.44%)
Feb 16, 2017 79.64 79.88 78.62 79.23 2,057,485 -0.37(-0.46%)
Feb 15, 2017 79.21 79.97 78.44 79.60 2,624,866 +0.66(+0.83%)
Feb 14, 2017 77.92 79.22 77.64 78.94 2,454,090 +1.01(+1.29%)
Feb 13, 2017 77.71 78.41 77.65 77.93 2,046,325 +0.55(+0.71%)
Feb 10, 2017 77.81 77.81 77.11 77.38 1,847,616 -0.12(-0.16%)
Feb 09, 2017 76.28 77.64 76.25 77.50 2,066,856 +1.23(+1.61%)
Feb 08, 2017 76.33 76.60 75.85 76.28 2,355,576 -0.50(-0.65%)
Feb 07, 2017 76.77 77.05 75.98 76.78 4,032,816 +0.43(+0.56%)
Feb 06, 2017 76.11 77.03 75.97 76.35 1,641,788 -0.26(-0.34%)
Feb 03, 2017 76.63 76.75 75.51 76.61 3,318,045 +1.38(+1.83%)
Feb 02, 2017 75.58 75.81 74.80 75.23 2,464,712 -1.02(-1.34%)
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.