Capital One Financial (NY: COF )

133.32 USD +0.41 (+0.31%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 101.28 101.69 99.21 99.80 2,637,300 -2.37(-2.32%)
Jan 30, 2020 100.16 102.29 99.61 102.17 2,176,690 +0.97(+0.96%)
Jan 29, 2020 102.36 102.83 101.13 101.20 1,883,903 -0.84(-0.82%)
Jan 28, 2020 102.09 103.33 101.34 102.04 1,990,474 +0.88(+0.87%)
Jan 27, 2020 101.43 102.11 100.59 101.16 2,447,494 -3.14(-3.01%)
Jan 24, 2020 105.38 105.96 103.39 104.30 2,528,000 -1.73(-1.63%)
Jan 23, 2020 106.42 106.55 105.20 106.03 2,110,357 -0.73(-0.68%)
Jan 22, 2020 105.00 107.59 104.55 106.76 5,725,709 +4.57(+4.47%)
Jan 21, 2020 103.30 103.74 102.19 102.19 3,075,933 -1.94(-1.86%)
Jan 17, 2020 103.10 104.47 103.01 104.13 2,680,000 +1.21(+1.18%)
Jan 16, 2020 102.99 103.48 102.32 102.92 4,126,513 +0.58(+0.57%)
Jan 15, 2020 101.78 102.82 101.44 102.34 1,745,405 -0.22(-0.21%)
Jan 14, 2020 101.90 103.57 101.86 102.56 2,251,912 +0.65(+0.64%)
Jan 13, 2020 101.69 102.05 101.30 101.91 1,159,926 +0.36(+0.35%)
Jan 10, 2020 102.45 102.62 101.16 101.55 1,167,800 -0.96(-0.94%)
Jan 09, 2020 101.99 102.78 101.42 102.51 1,825,537 +1.37(+1.35%)
Jan 08, 2020 100.51 101.55 100.27 101.14 2,194,646 +1.06(+1.06%)
Jan 07, 2020 100.20 100.70 99.82 100.08 1,978,433 -1.00(-0.99%)
Jan 06, 2020 100.88 101.13 100.06 101.08 1,526,273 -0.92(-0.90%)
Jan 03, 2020 101.98 102.51 101.32 102.00 1,450,000 -1.61(-1.55%)
Jan 02, 2020 103.41 103.62 102.30 103.61 1,603,049 +0.70(+0.68%)
Dec 31, 2019 102.46 103.06 102.38 102.91 1,472,800 +0.27(+0.26%)
Dec 30, 2019 103.39 103.45 102.49 102.64 961,108 -0.36(-0.35%)
Dec 27, 2019 103.63 103.74 102.79 103.00 840,200 -0.48(-0.46%)
Dec 26, 2019 103.16 103.51 102.88 103.48 1,124,337 +0.53(+0.51%)
Dec 24, 2019 103.06 103.25 102.53 102.95 326,200 +0.02(+0.02%)
Dec 23, 2019 103.37 103.37 102.46 102.93 1,333,792 -0.44(-0.43%)
Dec 20, 2019 104.09 104.49 103.19 103.37 3,069,900 -0.01(-0.01%)
Dec 19, 2019 104.08 104.34 103.13 103.38 2,134,539 -0.80(-0.77%)
Dec 18, 2019 104.60 104.60 103.84 104.18 2,300,743 -0.16(-0.15%)
Dec 17, 2019 103.90 104.63 103.55 104.34 1,655,813 +1.01(+0.98%)
Dec 16, 2019 105.00 105.70 103.33 103.33 2,756,890 -1.04(-1.00%)
Dec 13, 2019 103.91 104.95 102.96 104.37 1,858,500 +0.34(+0.33%)
Dec 12, 2019 101.35 104.54 101.31 104.03 2,237,212 +2.60(+2.56%)
Dec 11, 2019 102.50 102.90 101.28 101.43 1,990,766 -0.99(-0.97%)
Dec 10, 2019 102.02 102.57 101.80 102.42 3,155,085 +0.21(+0.21%)
Dec 09, 2019 101.39 102.56 101.25 102.21 2,036,778 +0.83(+0.82%)
Dec 06, 2019 100.85 101.84 100.65 101.38 1,996,400 +1.81(+1.82%)
Dec 05, 2019 99.50 100.25 99.14 99.57 1,795,798 +0.32(+0.32%)
Dec 04, 2019 98.11 99.49 98.02 99.25 2,046,828 +1.08(+1.10%)
Dec 03, 2019 98.10 98.35 96.63 98.17 3,055,418 -1.06(-1.07%)
Dec 02, 2019 100.33 100.64 99.10 99.23 1,750,157 -0.78(-0.78%)
Nov 29, 2019 99.83 100.35 99.52 100.01 1,115,400 -0.24(-0.24%)
Nov 27, 2019 99.13 100.29 99.13 100.25 1,402,800 +1.03(+1.04%)
Nov 26, 2019 99.54 99.81 98.36 99.22 2,553,708 -0.64(-0.64%)
Nov 25, 2019 98.28 99.99 98.24 99.86 2,201,010 +1.76(+1.79%)
Nov 22, 2019 97.25 98.33 96.92 98.10 2,515,200 +1.33(+1.37%)
Nov 21, 2019 96.91 97.21 96.00 96.77 1,646,574 +0.26(+0.27%)
Nov 20, 2019 96.50 97.35 95.93 96.51 2,526,854 -0.56(-0.58%)
Nov 19, 2019 97.60 97.69 96.71 97.07 1,769,253 -0.13(-0.13%)
Nov 18, 2019 97.43 97.43 96.82 97.20 2,575,520 -0.18(-0.18%)
Nov 15, 2019 97.31 97.63 96.86 97.38 1,758,200 +0.74(+0.77%)
Nov 14, 2019 96.11 96.87 96.02 96.64 1,368,443 +0.33(+0.34%)
Nov 13, 2019 96.37 96.89 95.87 96.31 1,337,402 -0.90(-0.93%)
Nov 12, 2019 97.11 97.40 96.58 97.21 2,581,132 +0.20(+0.21%)
Nov 11, 2019 96.52 97.31 96.47 97.01 1,920,989 -0.25(-0.26%)
Nov 08, 2019 97.26 97.49 96.12 97.26 2,094,000 -0.44(-0.45%)
Nov 07, 2019 97.92 99.62 97.48 97.70 3,205,830 +0.66(+0.68%)
Nov 06, 2019 97.32 97.49 96.72 97.04 2,462,063 -0.26(-0.27%)
Nov 05, 2019 96.75 97.52 96.44 97.30 2,508,994 +1.13(+1.18%)
Nov 04, 2019 95.79 96.18 95.36 96.17 2,160,782 +0.92(+0.97%)
Nov 01, 2019 94.35 95.40 93.94 95.25 2,315,000 +2.00(+2.14%)
Oct 31, 2019 93.95 94.68 92.48 93.25 2,472,341 -1.28(-1.35%)
Oct 30, 2019 94.64 94.83 93.32 94.53 1,802,896 +0.07(+0.07%)
Oct 29, 2019 94.73 95.64 93.97 94.46 2,367,735 -0.71(-0.75%)
Oct 28, 2019 93.36 95.39 93.36 95.17 2,846,125 +1.92(+2.06%)
Oct 25, 2019 91.50 93.44 90.46 93.25 2,764,600 +1.27(+1.38%)
Oct 24, 2019 92.85 93.12 91.29 91.98 2,216,997 -0.81(-0.87%)
Oct 23, 2019 91.90 92.86 91.81 92.79 1,987,859 +0.63(+0.68%)
Oct 22, 2019 91.13 92.56 90.74 92.16 2,173,407 +0.84(+0.92%)
Oct 21, 2019 90.71 91.72 90.57 91.32 1,305,882 +1.52(+1.69%)
Oct 18, 2019 89.92 90.52 89.57 89.80 2,182,300 -0.21(-0.23%)
Oct 17, 2019 90.54 91.09 89.58 90.01 1,446,426 +0.07(+0.08%)
Oct 16, 2019 90.11 91.14 89.79 89.94 2,181,474 -0.19(-0.21%)
Oct 15, 2019 89.04 90.75 88.28 90.13 1,545,801 +1.52(+1.72%)
Oct 14, 2019 88.52 89.32 88.29 88.61 1,852,193 -0.21(-0.24%)
Oct 11, 2019 88.51 90.40 88.27 88.82 2,479,100 +1.79(+2.06%)
Oct 10, 2019 85.90 87.81 85.74 87.03 1,652,371 +1.34(+1.56%)
Oct 09, 2019 85.17 86.15 85.02 85.69 1,657,352 +1.29(+1.53%)
Oct 08, 2019 85.70 86.50 84.36 84.40 1,961,500 -2.48(-2.85%)
Oct 07, 2019 86.99 87.95 86.86 86.88 1,331,477 -0.44(-0.50%)
Oct 04, 2019 85.93 87.38 85.67 87.32 2,014,800 +1.49(+1.74%)
Oct 03, 2019 86.10 86.29 83.73 85.83 2,861,573 -0.42(-0.49%)
Oct 02, 2019 88.12 88.15 85.92 86.25 2,305,198 -2.82(-3.17%)
Oct 01, 2019 91.68 92.10 88.87 89.07 1,577,418 -1.91(-2.10%)
Sep 30, 2019 91.34 91.85 90.86 90.98 1,755,040 -0.36(-0.39%)
Sep 27, 2019 91.80 92.26 90.76 91.34 1,357,100 +0.21(+0.23%)
Sep 26, 2019 91.42 91.94 90.80 91.13 1,636,615 -0.16(-0.18%)
Sep 25, 2019 91.24 91.95 90.23 91.29 2,124,582 -0.06(-0.07%)
Sep 24, 2019 93.22 93.32 90.92 91.35 3,411,361 -1.50(-1.62%)
Sep 23, 2019 92.07 93.18 91.72 92.85 1,802,574 +0.11(+0.12%)
Sep 20, 2019 93.33 94.19 92.73 92.74 2,842,600 -0.53(-0.57%)
Sep 19, 2019 93.86 94.73 93.25 93.27 1,375,172 -0.63(-0.67%)
Sep 18, 2019 93.44 94.26 92.51 93.90 1,452,538 +0.07(+0.07%)
Sep 17, 2019 94.12 94.19 92.77 93.83 1,891,177 -0.51(-0.54%)
Sep 16, 2019 92.89 94.39 92.65 94.34 2,402,095 +0.72(+0.77%)
Sep 13, 2019 93.92 94.66 93.12 93.62 1,787,600 +0.71(+0.76%)
Sep 12, 2019 91.85 93.21 91.01 92.91 3,212,006 +0.82(+0.89%)
Sep 11, 2019 91.83 92.10 90.12 92.09 1,921,836 +0.26(+0.28%)
Sep 10, 2019 91.35 92.46 90.80 91.83 2,184,466 +0.87(+0.96%)
Sep 09, 2019 88.98 91.35 88.77 90.96 2,531,212 +2.77(+3.14%)
Sep 06, 2019 88.42 88.68 87.79 88.19 1,594,200 -0.13(-0.15%)
Sep 05, 2019 86.98 88.90 86.82 88.32 1,872,566 +2.36(+2.75%)
Sep 04, 2019 86.25 86.47 85.35 85.96 2,334,343 +0.61(+0.71%)
Sep 03, 2019 85.75 86.00 84.47 85.35 2,647,459 -1.27(-1.47%)
Aug 30, 2019 86.89 87.27 86.21 86.62 1,879,000 +0.40(+0.46%)
Aug 29, 2019 85.63 86.62 85.55 86.22 1,861,634 +1.63(+1.93%)
Aug 28, 2019 82.76 84.86 82.67 84.59 1,818,471 +1.48(+1.78%)
Aug 27, 2019 84.82 85.03 82.63 83.11 1,927,796 -1.17(-1.39%)
Aug 26, 2019 83.55 84.32 83.15 84.28 1,428,913 +1.17(+1.41%)
Aug 23, 2019 85.12 85.89 82.68 83.11 2,172,400 -2.62(-3.06%)
Aug 22, 2019 86.24 86.80 85.24 85.73 2,074,664 -0.29(-0.34%)
Aug 21, 2019 86.36 86.58 85.78 86.02 1,073,487 +0.80(+0.94%)
Aug 20, 2019 86.53 86.65 85.11 85.22 1,838,049 -1.75(-2.01%)
Aug 19, 2019 86.85 87.45 86.25 86.97 2,066,445 +1.47(+1.72%)
Aug 16, 2019 84.51 85.77 84.29 85.50 1,819,100 +1.83(+2.19%)
Aug 15, 2019 83.94 85.08 83.26 83.67 2,118,139 +0.22(+0.26%)
Aug 14, 2019 85.21 85.77 83.40 83.45 3,022,562 -3.76(-4.31%)
Aug 13, 2019 85.51 87.95 85.33 87.21 3,076,963 +1.52(+1.77%)
Aug 12, 2019 86.65 87.09 85.31 85.69 1,713,220 -2.02(-2.30%)
Aug 09, 2019 88.37 88.60 87.22 87.71 2,000,700 -1.05(-1.18%)
Aug 08, 2019 88.40 89.47 87.94 88.76 2,597,737 +0.81(+0.92%)
Aug 07, 2019 86.53 88.19 85.36 87.95 2,824,540 -0.35(-0.40%)
Aug 06, 2019 87.15 88.42 85.89 88.30 2,810,077 +1.68(+1.94%)
Aug 05, 2019 88.18 88.57 85.85 86.62 3,189,059 -3.23(-3.59%)
Aug 02, 2019 90.70 90.70 88.28 89.85 2,802,100 -1.45(-1.59%)
Aug 01, 2019 92.42 93.65 91.07 91.30 3,516,948 -1.12(-1.21%)
Jul 31, 2019 91.30 93.40 90.94 92.42 5,102,644 +1.21(+1.33%)
Jul 30, 2019 91.48 92.00 89.29 91.21 12,265,607 -5.71(-5.89%)
Jul 29, 2019 98.03 98.28 96.59 96.92 2,423,370 -1.16(-1.18%)
Jul 26, 2019 95.99 98.62 95.59 98.08 3,221,200 +2.18(+2.27%)
Jul 25, 2019 96.85 96.87 95.55 95.90 2,427,712 -1.02(-1.05%)
Jul 24, 2019 94.26 97.13 93.74 96.92 3,944,951 +2.58(+2.73%)
Jul 23, 2019 91.93 94.50 91.80 94.34 2,275,649 +2.62(+2.86%)
Jul 22, 2019 90.52 92.21 90.34 91.72 2,917,135 +1.07(+1.18%)
Jul 19, 2019 92.03 92.14 90.23 90.65 4,117,900 +1.89(+2.13%)
Jul 18, 2019 88.29 89.18 87.84 88.76 2,882,196 +0.57(+0.65%)
Jul 17, 2019 89.55 89.85 88.15 88.19 1,875,013 -1.74(-1.93%)
Jul 16, 2019 90.15 90.52 89.54 89.93 2,270,322 +0.18(+0.20%)
Jul 15, 2019 91.38 91.38 89.39 89.75 2,104,772 -1.32(-1.45%)
Jul 12, 2019 91.11 91.36 90.57 91.07 1,499,800 +0.36(+0.40%)
Jul 11, 2019 90.61 91.21 90.17 90.71 1,491,990 +0.55(+0.61%)
Jul 10, 2019 92.22 92.65 90.00 90.16 2,495,522 -2.13(-2.31%)
Jul 09, 2019 91.02 92.46 91.01 92.29 1,982,499 +0.49(+0.53%)
Jul 08, 2019 92.07 92.46 91.48 91.80 1,409,756 -0.74(-0.80%)
Jul 05, 2019 93.00 93.13 91.95 92.54 1,107,000 -0.45(-0.48%)
Jul 03, 2019 91.78 93.00 91.55 92.99 1,296,900 +1.89(+2.07%)
Jul 02, 2019 91.80 91.97 90.63 91.10 1,637,912 -0.94(-1.02%)
Jul 01, 2019 92.30 92.83 91.23 92.04 1,733,430 +1.30(+1.43%)
Jun 28, 2019 90.21 91.09 89.34 90.74 3,156,300 +1.41(+1.58%)
Jun 27, 2019 89.59 90.39 88.99 89.33 1,439,617 -0.05(-0.06%)
Jun 26, 2019 89.00 89.71 88.65 89.38 1,559,021 +0.56(+0.63%)
Jun 25, 2019 88.57 89.72 88.07 88.82 1,859,162 +0.10(+0.11%)
Jun 24, 2019 91.00 91.18 87.99 88.72 3,038,173 -2.80(-3.06%)
Jun 21, 2019 91.73 92.36 90.84 91.52 3,195,300 -0.11(-0.12%)
Jun 20, 2019 91.56 91.94 90.50 91.63 1,365,347 +1.15(+1.27%)
Jun 19, 2019 91.42 92.04 90.22 90.48 1,715,537 -0.81(-0.89%)
Jun 18, 2019 90.00 91.87 89.90 91.29 2,205,596 +1.34(+1.49%)
Jun 17, 2019 90.57 91.05 89.74 89.95 1,416,819 -0.62(-0.68%)
Jun 14, 2019 91.00 91.00 89.58 90.57 1,310,000 -0.20(-0.22%)
Jun 13, 2019 90.60 91.44 90.49 90.77 1,313,313 +0.22(+0.24%)
Jun 12, 2019 91.38 91.71 90.01 90.55 1,011,022 -0.79(-0.86%)
Jun 11, 2019 91.31 92.24 90.98 91.34 1,194,438 +0.91(+1.01%)
Jun 10, 2019 90.92 91.74 90.36 90.43 1,402,828 +0.17(+0.19%)
Jun 07, 2019 90.16 90.95 90.04 90.26 1,296,100 -0.10(-0.11%)
Jun 06, 2019 89.80 90.67 89.61 90.36 1,474,267 +0.46(+0.51%)
Jun 05, 2019 90.00 90.20 88.51 89.90 1,666,696 -0.02(-0.02%)
Jun 04, 2019 88.37 89.94 87.99 89.92 2,047,351 +2.84(+3.26%)
Jun 03, 2019 85.98 87.42 85.87 87.08 2,050,023 +1.21(+1.41%)
May 31, 2019 87.22 87.58 85.72 85.87 2,785,400 -2.48(-2.81%)
May 30, 2019 89.55 90.20 87.67 88.35 1,359,990 -1.09(-1.22%)
May 29, 2019 88.22 89.56 87.54 89.44 1,579,986 +0.69(+0.78%)
May 28, 2019 90.36 90.91 88.69 88.75 2,016,479 -2.03(-2.24%)
May 24, 2019 89.87 90.88 89.73 90.78 1,159,500 +1.53(+1.71%)
May 23, 2019 90.41 90.41 88.60 89.25 1,584,288 -2.01(-2.20%)
May 22, 2019 91.66 92.16 91.25 91.26 1,117,329 -0.94(-1.02%)
May 21, 2019 91.97 92.27 91.60 92.20 1,859,198 +0.82(+0.90%)
May 20, 2019 90.41 91.88 90.00 91.38 1,460,123 +0.84(+0.93%)
May 17, 2019 90.03 91.38 89.93 90.54 1,518,100 -0.44(-0.48%)
May 16, 2019 89.87 91.56 89.69 90.98 1,631,008 +1.60(+1.79%)
May 15, 2019 88.30 90.06 87.24 89.38 1,899,956 +0.12(+0.13%)
May 14, 2019 88.24 90.05 88.10 89.26 1,592,812 +1.72(+1.96%)
May 13, 2019 88.49 88.88 87.32 87.54 1,819,537 -2.85(-3.15%)
May 10, 2019 89.65 90.77 88.32 90.39 1,348,800 +0.19(+0.21%)
May 09, 2019 89.12 90.35 88.37 90.20 2,240,775 -0.02(-0.02%)
May 08, 2019 91.18 91.65 90.17 90.22 2,183,270 -1.38(-1.51%)
May 07, 2019 92.41 92.61 90.90 91.60 1,901,519 -2.01(-2.15%)
May 06, 2019 92.05 94.08 91.88 93.61 2,207,441 -0.65(-0.69%)
May 03, 2019 93.22 94.30 93.12 94.26 1,694,400 +1.34(+1.44%)
May 02, 2019 92.66 93.26 92.15 92.92 2,062,671 +0.34(+0.37%)
May 01, 2019 92.56 93.49 92.24 92.58 2,210,845 -0.25(-0.27%)
Apr 30, 2019 93.02 93.26 91.58 92.83 2,211,302 +0.45(+0.49%)
Apr 29, 2019 93.85 94.38 92.28 92.38 2,466,409 -1.35(-1.44%)
Apr 26, 2019 90.70 94.14 90.70 93.73 4,310,300 +5.68(+6.45%)
Apr 25, 2019 87.71 88.76 87.37 88.05 2,135,488 +0.26(+0.30%)
Apr 24, 2019 88.00 88.61 87.53 87.79 1,759,865 -0.40(-0.45%)
Apr 23, 2019 87.81 88.64 87.40 88.19 1,789,016 +0.58(+0.66%)
Apr 22, 2019 87.87 88.23 87.31 87.61 1,060,819 -0.50(-0.57%)
Apr 18, 2019 87.71 88.29 87.50 88.11 1,413,800 +0.19(+0.22%)
Apr 17, 2019 88.10 88.25 87.30 87.92 2,231,295 +0.01(+0.01%)
Apr 16, 2019 87.45 88.35 87.03 87.91 1,888,370 +1.03(+1.19%)
Apr 15, 2019 87.81 87.95 86.55 86.88 1,215,387 -0.95(-1.08%)
Apr 12, 2019 87.35 88.69 86.94 87.83 1,637,000 +1.58(+1.83%)
Apr 11, 2019 86.12 86.69 85.62 86.25 1,390,911 +0.62(+0.72%)
Apr 10, 2019 85.27 85.78 84.53 85.63 1,413,179 +0.53(+0.62%)
Apr 09, 2019 85.50 85.71 84.59 85.10 1,212,079 -0.94(-1.09%)
Apr 08, 2019 85.80 86.14 85.29 86.04 2,023,216 -0.50(-0.58%)
Apr 05, 2019 87.00 87.25 85.90 86.54 1,554,000 -0.16(-0.18%)
Apr 04, 2019 85.52 86.74 85.12 86.70 2,137,237 +1.39(+1.63%)
Apr 03, 2019 85.11 86.20 84.93 85.31 2,852,570 +0.63(+0.74%)
Apr 02, 2019 84.50 85.57 84.01 84.68 2,342,121 +0.20(+0.24%)
Apr 01, 2019 82.35 84.88 82.27 84.48 3,036,506 +2.79(+3.42%)
Mar 29, 2019 81.74 82.33 81.42 81.69 2,945,500 +0.73(+0.90%)
Mar 28, 2019 80.33 81.06 80.05 80.96 1,268,550 +0.89(+1.11%)
Mar 27, 2019 80.38 80.97 79.82 80.07 1,861,884 -0.59(-0.73%)
Mar 26, 2019 80.00 80.68 79.42 80.66 1,668,608 +1.30(+1.64%)
Mar 25, 2019 79.86 80.49 78.45 79.36 2,327,529 -0.64(-0.80%)
Mar 22, 2019 82.14 82.27 79.68 80.00 3,119,800 -2.89(-3.49%)
Mar 21, 2019 82.20 83.50 81.48 82.89 2,569,457 +0.09(+0.11%)
Mar 20, 2019 84.13 84.23 82.79 82.80 2,460,855 -1.61(-1.91%)
Mar 19, 2019 85.38 85.87 84.16 84.41 2,342,079 -0.49(-0.58%)
Mar 18, 2019 84.37 85.62 84.37 84.90 2,332,933 +0.57(+0.68%)
Mar 15, 2019 83.11 84.52 82.93 84.33 2,993,400 +1.12(+1.35%)
Mar 14, 2019 83.62 83.95 83.19 83.21 1,794,907 -0.53(-0.63%)
Mar 13, 2019 83.36 84.33 83.20 83.74 1,779,810 +0.79(+0.95%)
Mar 12, 2019 82.99 84.03 82.74 82.95 2,153,214 +0.10(+0.12%)
Mar 11, 2019 81.96 83.26 81.86 82.85 2,926,573 +1.48(+1.82%)
Mar 08, 2019 80.44 81.43 80.08 81.37 2,111,800 +0.09(+0.11%)
Mar 07, 2019 82.22 82.29 80.81 81.28 3,035,605 -1.23(-1.49%)
Mar 06, 2019 82.76 83.46 82.49 82.51 1,713,318 -0.46(-0.55%)
Mar 05, 2019 83.30 83.57 81.66 82.97 1,958,921 -0.34(-0.41%)
Mar 04, 2019 84.29 84.92 82.51 83.31 2,918,435 -0.95(-1.13%)
Mar 01, 2019 84.00 85.48 83.81 84.26 3,081,600 +0.68(+0.81%)
Feb 28, 2019 82.43 83.87 81.91 83.58 4,602,512 +1.32(+1.60%)
Feb 27, 2019 80.71 82.33 80.50 82.26 2,676,411 +1.36(+1.68%)
Feb 26, 2019 81.16 81.67 80.25 80.90 2,682,638 -0.52(-0.64%)
Feb 25, 2019 81.99 82.63 81.39 81.42 2,514,291 +0.22(+0.27%)
Feb 22, 2019 82.07 82.44 81.02 81.20 2,096,500 -0.87(-1.06%)
Feb 21, 2019 82.98 82.98 81.62 82.07 1,736,923 -0.65(-0.79%)
Feb 20, 2019 82.41 82.82 81.82 82.72 2,167,514 +0.52(+0.63%)
Feb 19, 2019 81.55 82.58 81.14 82.20 2,952,467 +0.63(+0.77%)
Feb 15, 2019 80.27 81.71 80.06 81.57 2,704,600 +1.96(+2.46%)
Feb 14, 2019 79.45 80.47 78.52 79.61 2,087,821 -0.38(-0.48%)
Feb 13, 2019 80.08 80.64 79.75 79.99 1,809,847 +0.20(+0.25%)
Feb 12, 2019 78.82 80.32 78.76 79.79 2,112,073 +1.75(+2.24%)
Feb 11, 2019 78.08 78.40 77.75 78.04 2,649,236 +0.21(+0.27%)
Feb 08, 2019 77.91 78.59 76.82 77.83 3,187,500 -1.20(-1.52%)
Feb 07, 2019 79.91 80.03 78.36 79.03 3,394,867 -1.11(-1.39%)
Feb 06, 2019 80.68 81.20 79.59 80.14 3,552,866 -0.72(-0.89%)
Feb 05, 2019 81.56 81.60 80.50 80.86 2,305,686 -0.53(-0.65%)
Feb 04, 2019 80.85 81.62 80.30 81.39 3,277,036 +0.51(+0.63%)
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.