Capital One Financial (NY: COF )

166.02 USD +6.40 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 69.94 70.99 69.72 70.61 3,228,783 -0.35(-0.49%)
Jan 30, 2014 70.61 71.31 70.29 70.96 2,205,700 +1.09(+1.56%)
Jan 29, 2014 70.08 70.92 69.78 69.87 2,906,118 -1.00(-1.41%)
Jan 28, 2014 69.97 71.11 69.93 70.87 2,293,296 +0.92(+1.32%)
Jan 27, 2014 70.55 70.75 69.72 69.95 3,277,837 -0.62(-0.88%)
Jan 24, 2014 71.24 71.78 70.57 70.57 3,776,555 -0.97(-1.36%)
Jan 23, 2014 72.36 72.36 71.06 71.54 4,323,543 -1.11(-1.53%)
Jan 22, 2014 72.69 72.97 72.46 72.65 4,124,356 +0.04(+0.06%)
Jan 21, 2014 72.80 73.14 72.41 72.61 6,157,799 +0.22(+0.30%)
Jan 17, 2014 73.88 72.39 72.39 72.39 10,411,300 -4.05(-5.30%)
Jan 16, 2014 77.10 77.23 76.31 76.44 3,116,041 -0.59(-0.77%)
Jan 15, 2014 77.36 77.52 76.81 77.03 3,054,276 -0.33(-0.43%)
Jan 14, 2014 77.28 77.72 76.84 77.36 2,530,720 +0.99(+1.30%)
Jan 13, 2014 77.62 77.91 76.14 76.37 2,627,179 -1.65(-2.11%)
Jan 10, 2014 77.98 78.24 77.40 78.02 2,324,484 +0.17(+0.22%)
Jan 09, 2014 78.06 78.34 77.74 77.85 3,647,963 +0.00(+0.00%)
Jan 08, 2014 77.22 77.92 77.18 77.85 3,031,188 +0.57(+0.74%)
Jan 07, 2014 78.31 78.49 77.12 77.28 5,041,109 +0.69(+0.90%)
Jan 06, 2014 77.55 78.07 76.57 76.59 3,489,007 -0.75(-0.97%)
Jan 03, 2014 77.24 77.60 76.91 77.34 1,940,049 +0.09(+0.12%)
Jan 02, 2014 76.61 77.73 76.60 77.25 3,068,568 +0.64(+0.84%)
Dec 31, 2013 76.00 76.61 76.61 76.61 1,935,400 +0.79(+1.04%)
Dec 30, 2013 75.97 76.16 75.54 75.82 1,429,309 +0.04(+0.05%)
Dec 27, 2013 75.87 75.96 75.51 75.78 693,491 -0.10(-0.13%)
Dec 26, 2013 75.62 76.00 75.40 75.88 1,615,141 +0.50(+0.66%)
Dec 24, 2013 75.07 75.47 74.97 75.38 666,687 +0.37(+0.49%)
Dec 23, 2013 74.95 75.33 74.50 75.01 1,908,661 +0.28(+0.37%)
Dec 20, 2013 73.94 74.81 73.61 74.73 4,705,197 +1.09(+1.48%)
Dec 19, 2013 73.23 73.78 72.77 73.64 2,984,317 +0.19(+0.26%)
Dec 18, 2013 71.88 73.51 71.22 73.45 3,311,400 +1.66(+2.31%)
Dec 17, 2013 72.72 72.95 71.47 71.79 1,760,810 -0.39(-0.54%)
Dec 16, 2013 71.76 72.50 71.55 72.18 2,232,728 +0.71(+0.99%)
Dec 13, 2013 71.74 71.81 71.09 71.47 1,837,791 -0.01(-0.01%)
Dec 12, 2013 71.80 71.89 71.02 71.48 2,557,980 -0.38(-0.53%)
Dec 11, 2013 72.90 73.22 71.69 71.86 3,254,389 -0.96(-1.32%)
Dec 10, 2013 72.87 73.22 72.36 72.82 1,858,024 -0.18(-0.25%)
Dec 09, 2013 73.05 73.33 72.80 73.00 2,596,841 +0.40(+0.55%)
Dec 06, 2013 72.77 73.19 72.33 72.60 4,134,504 +0.66(+0.92%)
Dec 05, 2013 72.25 72.42 71.60 71.94 3,506,895 -0.41(-0.57%)
Dec 04, 2013 71.28 72.64 71.15 72.35 3,459,487 +0.72(+1.01%)
Dec 03, 2013 71.92 72.14 71.35 71.63 4,234,956 -0.47(-0.65%)
Dec 02, 2013 72.65 73.00 71.86 72.10 3,868,944 +0.47(+0.66%)
Nov 29, 2013 71.69 72.18 71.32 71.63 1,699,734 +0.12(+0.17%)
Nov 27, 2013 71.09 71.60 70.84 71.51 1,967,343 +0.70(+0.99%)
Nov 26, 2013 70.54 71.12 70.39 70.81 2,315,779 +0.40(+0.57%)
Nov 25, 2013 69.73 70.78 69.60 70.41 2,474,472 +0.80(+1.15%)
Nov 22, 2013 69.96 69.96 69.04 69.61 3,018,442 -0.02(-0.03%)
Nov 21, 2013 69.25 69.85 69.06 69.63 2,755,034 +0.83(+1.21%)
Nov 20, 2013 69.89 69.91 68.74 68.80 2,884,729 -0.45(-0.65%)
Nov 19, 2013 69.42 69.59 69.02 69.25 2,335,746 -0.17(-0.24%)
Nov 18, 2013 70.44 70.58 69.32 69.42 3,286,812 -0.95(-1.35%)
Nov 15, 2013 70.40 70.93 70.24 70.37 2,738,845 -0.32(-0.45%)
Nov 14, 2013 70.13 70.88 70.11 70.69 2,640,987 +0.63(+0.90%)
Nov 13, 2013 69.28 70.07 68.80 70.06 3,378,884 +0.55(+0.79%)
Nov 12, 2013 69.66 69.88 69.32 69.51 2,515,281 -0.17(-0.24%)
Nov 11, 2013 69.63 69.95 69.46 69.68 2,086,093 +0.09(+0.13%)
Nov 08, 2013 68.90 70.00 68.85 69.59 3,932,290 +0.74(+1.07%)
Nov 07, 2013 69.59 69.90 68.82 68.85 2,945,014 -0.44(-0.64%)
Nov 06, 2013 70.48 70.48 68.92 69.29 3,264,665 -0.67(-0.96%)
Nov 05, 2013 69.50 70.14 69.12 69.96 2,744,176 +0.35(+0.50%)
Nov 04, 2013 69.52 69.69 69.16 69.61 2,578,598 +0.22(+0.32%)
Nov 01, 2013 68.79 69.45 68.63 69.39 2,470,595 +0.72(+1.05%)
Oct 31, 2013 69.58 69.67 68.67 68.67 4,561,870 -1.13(-1.62%)
Oct 30, 2013 70.82 71.00 69.68 69.80 3,201,740 -1.13(-1.59%)
Oct 29, 2013 70.87 71.38 70.84 70.93 2,659,136 +0.16(+0.23%)
Oct 28, 2013 70.37 71.13 70.01 70.77 2,306,707 +0.39(+0.55%)
Oct 25, 2013 70.59 70.82 70.07 70.38 3,311,958 -0.27(-0.38%)
Oct 24, 2013 70.82 70.85 70.12 70.65 3,094,400 +0.11(+0.16%)
Oct 23, 2013 70.86 70.86 70.15 70.54 3,294,024 -0.46(-0.65%)
Oct 22, 2013 71.45 71.62 70.52 71.00 4,767,440 -0.27(-0.38%)
Oct 21, 2013 71.80 71.95 71.16 71.27 3,603,299 -0.33(-0.46%)
Oct 18, 2013 72.80 72.99 70.95 71.60 6,242,189 -0.55(-0.76%)
Oct 17, 2013 72.10 72.54 71.63 72.15 4,561,302 -0.10(-0.14%)
Oct 16, 2013 71.89 72.64 71.83 72.25 3,925,276 +0.66(+0.92%)
Oct 15, 2013 71.93 72.17 71.29 71.59 4,403,047 -0.51(-0.71%)
Oct 14, 2013 71.62 72.35 71.07 72.10 3,674,382 +0.19(+0.26%)
Oct 11, 2013 70.75 71.94 70.62 71.91 2,294,942 +1.15(+1.63%)
Oct 10, 2013 69.10 70.91 69.08 70.76 3,158,255 +2.66(+3.91%)
Oct 09, 2013 67.90 68.38 67.36 68.10 2,626,331 +0.27(+0.40%)
Oct 08, 2013 68.88 69.14 67.60 67.83 3,565,667 -1.05(-1.52%)
Oct 07, 2013 69.63 69.65 68.82 68.88 2,579,502 -1.44(-2.05%)
Oct 04, 2013 68.88 70.49 68.73 70.32 3,046,395 +1.54(+2.24%)
Oct 03, 2013 69.16 69.70 68.38 68.78 2,289,023 -0.77(-1.11%)
Oct 02, 2013 69.44 69.55 68.88 69.55 2,472,583 -0.24(-0.34%)
Oct 01, 2013 69.04 70.00 68.95 69.79 2,768,678 +1.05(+1.53%)
Sep 30, 2013 68.48 69.05 68.07 68.74 2,938,099 -0.18(-0.26%)
Sep 27, 2013 68.74 69.11 68.60 68.92 2,166,190 -0.20(-0.29%)
Sep 26, 2013 69.07 69.84 68.88 69.12 1,820,296 -0.07(-0.10%)
Sep 25, 2013 68.72 69.66 68.40 69.19 3,167,224 +0.70(+1.02%)
Sep 24, 2013 68.34 69.38 67.85 68.49 3,213,890 +0.04(+0.06%)
Sep 23, 2013 68.75 68.84 67.97 68.45 2,586,679 -0.65(-0.94%)
Sep 20, 2013 69.09 69.56 68.95 69.10 3,309,305 +0.06(+0.09%)
Sep 19, 2013 69.55 69.76 68.85 69.04 1,903,339 -0.24(-0.35%)
Sep 18, 2013 68.96 69.65 68.69 69.28 2,643,505 +0.16(+0.23%)
Sep 17, 2013 67.91 69.24 67.84 69.12 3,306,843 +1.47(+2.17%)
Sep 16, 2013 68.17 68.70 67.47 67.65 3,060,743 +0.16(+0.24%)
Sep 13, 2013 67.96 68.18 67.32 67.49 1,950,389 -0.46(-0.68%)
Sep 12, 2013 67.57 68.19 67.55 67.95 2,910,870 +0.33(+0.49%)
Sep 11, 2013 67.89 68.10 67.33 67.62 2,215,503 -0.23(-0.34%)
Sep 10, 2013 67.00 68.02 66.81 67.85 2,571,932 +1.39(+2.09%)
Sep 09, 2013 65.49 66.48 65.34 66.46 1,852,556 +1.08(+1.65%)
Sep 06, 2013 65.64 65.73 64.34 65.38 1,699,711 -0.20(-0.30%)
Sep 05, 2013 65.00 65.98 64.92 65.58 1,813,736 +0.55(+0.85%)
Sep 04, 2013 64.34 65.20 64.21 65.03 1,780,495 +0.63(+0.98%)
Sep 03, 2013 65.31 65.60 63.99 64.40 1,762,316 -0.15(-0.23%)
Aug 30, 2013 64.46 64.70 64.24 64.55 2,026,143 +0.17(+0.26%)
Aug 29, 2013 63.91 64.84 63.69 64.38 1,645,136 +0.34(+0.53%)
Aug 28, 2013 64.35 64.57 63.65 64.04 3,037,776 -0.27(-0.42%)
Aug 27, 2013 65.39 65.63 64.15 64.31 2,844,729 -1.69(-2.56%)
Aug 26, 2013 66.58 66.81 66.00 66.00 1,350,131 -0.67(-1.00%)
Aug 23, 2013 67.06 67.06 66.10 66.67 1,149,142 -0.01(-0.02%)
Aug 22, 2013 66.58 67.03 66.19 66.68 1,459,582 +0.52(+0.79%)
Aug 21, 2013 66.38 66.82 65.85 66.16 1,848,000 -0.43(-0.65%)
Aug 20, 2013 65.96 67.04 65.67 66.59 1,981,535 +0.68(+1.03%)
Aug 19, 2013 66.87 67.22 65.89 65.91 2,146,004 -1.25(-1.86%)
Aug 16, 2013 66.89 67.69 66.84 67.16 2,403,786 +0.15(+0.22%)
Aug 15, 2013 68.08 68.25 66.82 67.01 2,638,459 -1.35(-1.97%)
Aug 14, 2013 68.45 68.76 68.34 68.36 1,484,855 -0.20(-0.29%)
Aug 13, 2013 68.38 68.88 67.91 68.56 1,385,386 +0.14(+0.20%)
Aug 12, 2013 68.00 68.50 67.74 68.42 1,688,828 +0.19(+0.28%)
Aug 09, 2013 68.41 68.83 68.17 68.23 2,402,022 -0.19(-0.28%)
Aug 08, 2013 68.48 68.81 68.17 68.42 2,717,933 +0.49(+0.72%)
Aug 07, 2013 69.03 69.03 67.87 67.93 3,996,146 -1.36(-1.96%)
Aug 06, 2013 69.44 69.53 68.84 69.29 2,654,894 -0.21(-0.30%)
Aug 05, 2013 69.37 69.64 69.13 69.50 1,998,315 -0.09(-0.13%)
Aug 02, 2013 69.46 69.72 69.35 69.59 2,535,170 -0.11(-0.16%)
Aug 01, 2013 69.48 69.79 68.88 69.70 3,169,701 +0.68(+0.99%)
Jul 31, 2013 69.13 69.51 68.50 69.02 5,287,866 -0.15(-0.22%)
Jul 30, 2013 68.97 69.22 68.26 69.17 3,325,113 +0.72(+1.05%)
Jul 29, 2013 68.42 68.54 68.18 68.45 1,942,139 -0.31(-0.45%)
Jul 26, 2013 68.50 68.78 67.86 68.76 2,549,348 +0.04(+0.06%)
Jul 25, 2013 68.06 68.76 67.25 68.72 3,715,325 +0.00(+0.00%)
Jul 24, 2013 69.14 69.49 68.67 68.72 2,190,989 -0.29(-0.42%)
Jul 23, 2013 69.24 69.35 68.79 69.01 2,417,666 -0.18(-0.26%)
Jul 22, 2013 69.24 69.40 68.80 69.19 3,198,279 +0.05(+0.07%)
Jul 19, 2013 69.06 70.00 68.22 69.14 5,275,751 +2.09(+3.12%)
Jul 18, 2013 66.90 67.52 66.42 67.05 3,841,967 +0.25(+0.37%)
Jul 17, 2013 66.77 67.06 65.97 66.80 2,692,543 +0.12(+0.18%)
Jul 16, 2013 66.76 67.08 65.94 66.68 1,973,817 -0.17(-0.25%)
Jul 15, 2013 67.63 67.70 66.17 66.85 2,027,474 +0.04(+0.06%)
Jul 12, 2013 65.99 66.96 65.82 66.81 2,192,775 +1.00(+1.52%)
Jul 11, 2013 65.71 65.93 65.10 65.81 2,801,059 +0.90(+1.39%)
Jul 10, 2013 65.53 65.53 64.60 64.91 3,139,835 -0.62(-0.95%)
Jul 09, 2013 65.93 66.14 65.38 65.53 2,890,635 -0.01(-0.02%)
Jul 08, 2013 66.07 66.33 65.28 65.54 3,291,655 -0.12(-0.18%)
Jul 05, 2013 64.53 65.66 64.29 65.66 2,451,124 +1.74(+2.72%)
Jul 03, 2013 63.82 64.14 63.33 63.92 1,511,571 -0.32(-0.50%)
Jul 02, 2013 63.64 64.72 63.59 64.24 4,960,396 +0.65(+1.02%)
Jul 01, 2013 63.17 63.99 63.09 63.59 2,924,243 +0.78(+1.24%)
Jun 28, 2013 62.41 63.12 61.77 62.81 3,695,840 +0.12(+0.19%)
Jun 27, 2013 62.00 63.00 61.84 62.69 2,651,521 +1.12(+1.82%)
Jun 26, 2013 61.60 61.88 61.15 61.57 2,749,324 +0.46(+0.75%)
Jun 25, 2013 60.51 61.42 60.42 61.11 2,926,151 +1.14(+1.90%)
Jun 24, 2013 60.93 61.00 59.81 59.97 3,147,118 -1.39(-2.27%)
Jun 21, 2013 62.09 62.16 60.71 61.36 4,596,052 -0.26(-0.42%)
Jun 20, 2013 61.72 62.50 61.39 61.62 5,222,973 -0.19(-0.31%)
Jun 19, 2013 62.25 62.39 61.62 61.81 3,641,471 -0.29(-0.47%)
Jun 18, 2013 61.93 62.28 61.79 62.10 3,661,806 +0.10(+0.16%)
Jun 17, 2013 61.42 62.04 60.87 62.00 3,936,677 +0.99(+1.62%)
Jun 14, 2013 62.20 62.22 60.58 61.01 3,501,742 -1.34(-2.15%)
Jun 13, 2013 61.43 62.49 61.16 62.35 2,415,515 +0.97(+1.58%)
Jun 12, 2013 61.86 62.11 61.12 61.38 2,058,126 -0.08(-0.13%)
Jun 11, 2013 61.90 62.17 61.27 61.46 2,624,275 -1.08(-1.73%)
Jun 10, 2013 62.34 62.94 62.18 62.54 2,270,848 +0.21(+0.34%)
Jun 07, 2013 61.31 62.39 61.25 62.33 3,685,484 +1.56(+2.57%)
Jun 06, 2013 60.13 60.79 59.67 60.77 2,940,204 +0.58(+0.96%)
Jun 05, 2013 61.07 61.36 59.89 60.19 3,487,113 -1.07(-1.75%)
Jun 04, 2013 61.88 62.26 61.11 61.26 2,851,611 -0.65(-1.05%)
Jun 03, 2013 61.18 62.00 60.81 61.91 3,295,906 +0.98(+1.61%)
May 31, 2013 62.07 62.12 60.93 60.93 5,335,561 -1.50(-2.40%)
May 30, 2013 61.73 62.98 61.54 62.43 5,352,822 +0.83(+1.35%)
May 29, 2013 61.32 62.02 61.07 61.60 3,918,277 -0.21(-0.34%)
May 28, 2013 62.00 62.53 61.74 61.81 5,252,056 +0.68(+1.11%)
May 24, 2013 60.81 61.22 60.50 61.13 3,902,903 -0.11(-0.18%)
May 23, 2013 60.98 61.66 60.50 61.24 3,538,875 -0.30(-0.49%)
May 22, 2013 62.13 63.63 61.23 61.54 5,850,066 -0.57(-0.92%)
May 21, 2013 61.86 62.41 61.59 62.11 3,339,320 +0.30(+0.49%)
May 20, 2013 60.72 62.06 60.72 61.81 3,618,456 +0.98(+1.61%)
May 17, 2013 59.51 60.95 59.38 60.83 4,108,234 +1.68(+2.84%)
May 16, 2013 59.92 60.00 58.97 59.15 3,576,660 -0.96(-1.60%)
May 15, 2013 59.59 60.28 59.33 60.11 3,206,947 +1.30(+2.21%)
May 13, 2013 59.38 59.52 58.50 58.81 2,380,612 -0.70(-1.18%)
May 10, 2013 59.29 59.51 58.84 59.51 2,723,365 +0.36(+0.61%)
May 09, 2013 59.69 59.69 58.84 59.15 2,566,927 -0.69(-1.15%)
May 08, 2013 58.84 59.85 58.47 59.84 3,882,928 +0.76(+1.29%)
May 07, 2013 59.10 59.40 58.89 59.08 3,236,156 +0.03(+0.05%)
May 06, 2013 58.47 59.27 58.26 59.05 3,410,597 +0.53(+0.91%)
May 03, 2013 58.70 58.93 58.40 58.52 4,101,515 +0.34(+0.58%)
May 02, 2013 57.33 58.32 57.05 58.18 3,556,868 +0.83(+1.45%)
May 01, 2013 57.78 57.85 57.16 57.35 2,752,248 -0.43(-0.74%)
Apr 30, 2013 57.49 57.93 57.33 57.78 3,219,605 +0.27(+0.47%)
Apr 29, 2013 57.30 57.57 57.20 57.51 4,659,205 +0.36(+0.63%)
Apr 26, 2013 57.17 57.21 57.01 57.15 3,425,915 +0.12(+0.21%)
Apr 25, 2013 57.05 57.55 56.78 57.03 4,304,015 -0.03(-0.05%)
Apr 24, 2013 56.25 57.11 56.19 57.06 5,587,193 +0.72(+1.28%)
Apr 23, 2013 56.03 56.58 55.49 56.34 5,034,841 +0.98(+1.77%)
Apr 22, 2013 56.29 56.34 55.13 55.36 4,598,354 -0.81(-1.44%)
Apr 19, 2013 54.97 56.49 54.40 56.17 13,368,724 +3.38(+6.40%)
Apr 18, 2013 52.85 53.27 52.34 52.79 5,486,549 +0.03(+0.06%)
Apr 17, 2013 52.83 53.12 52.45 52.76 5,380,981 -0.57(-1.07%)
Apr 16, 2013 53.55 53.71 52.75 53.33 4,770,308 +0.23(+0.43%)
Apr 15, 2013 54.36 54.39 53.06 53.10 5,634,700 -1.56(-2.85%)
Apr 12, 2013 54.59 54.80 53.91 54.66 4,026,222 -0.16(-0.29%)
Apr 11, 2013 55.77 55.82 54.79 54.82 4,461,302 -0.94(-1.69%)
Apr 10, 2013 55.96 56.50 55.74 55.76 3,652,373 -0.05(-0.09%)
Apr 09, 2013 55.50 56.16 55.40 55.81 4,490,892 +0.40(+0.72%)
Apr 08, 2013 54.58 55.47 54.32 55.41 2,752,491 +0.70(+1.28%)
Apr 05, 2013 54.36 54.84 53.82 54.71 3,680,155 -0.36(-0.65%)
Apr 04, 2013 54.15 55.13 54.08 55.07 4,848,690 +0.91(+1.68%)
Apr 03, 2013 54.63 54.71 53.94 54.16 4,133,601 -0.47(-0.86%)
Apr 02, 2013 53.85 54.68 53.85 54.63 4,061,450 +0.95(+1.77%)
Apr 01, 2013 55.06 55.06 53.44 53.68 3,321,253 -1.27(-2.31%)
Mar 28, 2013 54.75 55.00 54.65 54.95 2,647,719 +0.13(+0.24%)
Mar 27, 2013 54.65 55.21 54.57 54.82 2,531,188 -0.24(-0.44%)
Mar 26, 2013 54.90 55.52 54.85 55.06 4,867,738 +0.47(+0.86%)
Mar 25, 2013 54.40 54.71 53.90 54.59 4,540,030 +0.49(+0.91%)
Mar 22, 2013 53.69 54.16 53.58 54.10 2,431,765 +0.39(+0.73%)
Mar 21, 2013 53.48 54.07 53.48 53.71 3,293,231 -0.20(-0.37%)
Mar 20, 2013 53.97 54.10 53.54 53.91 4,943,886 +0.27(+0.50%)
Mar 19, 2013 54.94 54.94 53.17 53.64 6,082,938 -1.02(-1.87%)
Mar 18, 2013 54.53 54.98 54.25 54.66 3,220,958 -0.53(-0.96%)
Mar 15, 2013 54.66 55.26 54.37 55.19 8,661,165 +0.68(+1.25%)
Mar 14, 2013 54.82 55.04 54.22 54.51 3,735,529 -0.12(-0.22%)
Mar 13, 2013 54.62 55.12 54.53 54.63 3,115,636 +0.03(+0.05%)
Mar 12, 2013 55.00 55.23 54.44 54.60 5,322,530 -0.38(-0.69%)
Mar 11, 2013 54.26 55.02 53.84 54.98 3,983,941 +0.78(+1.44%)
Mar 08, 2013 54.80 54.84 53.59 54.20 4,185,707 -0.22(-0.40%)
Mar 07, 2013 54.36 54.71 54.03 54.42 4,861,261 +0.11(+0.20%)
Mar 06, 2013 54.29 54.60 53.95 54.31 6,279,888 +0.36(+0.67%)
Mar 05, 2013 53.61 54.85 53.43 53.95 10,804,399 +0.83(+1.56%)
Mar 04, 2013 51.74 53.23 51.73 53.12 9,441,436 +1.25(+2.41%)
Mar 01, 2013 50.21 51.95 50.21 51.87 11,379,037 +0.84(+1.65%)
Feb 28, 2013 50.75 51.63 50.74 51.03 6,474,104 -0.56(-1.09%)
Feb 27, 2013 51.34 51.73 50.92 51.59 6,581,849 +0.12(+0.23%)
Feb 26, 2013 51.28 51.61 50.69 51.47 6,155,322 +0.67(+1.32%)
Feb 25, 2013 52.45 52.57 50.80 50.80 6,377,039 -1.48(-2.83%)
Feb 22, 2013 52.61 52.66 51.92 52.28 5,696,397 +0.07(+0.13%)
Feb 21, 2013 52.14 52.42 51.83 52.21 6,301,888 -0.06(-0.11%)
Feb 20, 2013 52.25 52.99 51.90 52.27 12,105,838 -0.85(-1.60%)
Feb 19, 2013 53.99 54.00 52.98 53.12 9,927,033 -0.91(-1.68%)
Feb 15, 2013 56.09 56.09 53.68 54.03 9,782,559 -1.56(-2.81%)
Feb 14, 2013 54.96 55.62 54.74 55.59 6,629,363 +0.52(+0.94%)
Feb 13, 2013 55.80 56.10 55.05 55.07 7,386,722 -0.71(-1.27%)
Feb 12, 2013 56.42 56.53 55.33 55.78 8,459,087 -0.77(-1.36%)
Feb 11, 2013 57.02 57.08 56.33 56.55 3,865,901 -0.72(-1.26%)
Feb 08, 2013 57.38 57.56 56.89 57.27 3,733,093 +0.08(+0.14%)
Feb 07, 2013 57.75 57.84 56.79 57.19 5,029,917 -0.28(-0.49%)
Feb 06, 2013 56.79 57.91 56.71 57.47 4,668,102 +1.08(+1.92%)
Feb 04, 2013 56.11 56.67 56.01 56.39 4,016,762 -0.11(-0.19%)
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.