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 (%)
Oct 31, 2018 79.90 81.14 79.69 80.30 3,836,891 +1.31(+1.66%)
Oct 30, 2018 78.10 79.07 77.29 78.99 3,141,285 +1.24(+1.60%)
Oct 29, 2018 78.02 79.28 76.55 77.75 4,654,217 +0.64(+0.83%)
Oct 26, 2018 78.46 78.67 76.38 77.11 4,357,122 -2.27(-2.85%)
Oct 25, 2018 77.91 80.08 77.42 79.37 4,467,490 +2.17(+2.81%)
Oct 24, 2018 79.57 81.20 77.04 77.21 7,476,074 -1.06(-1.36%)
Oct 23, 2018 78.06 78.63 76.89 78.27 7,633,291 -1.35(-1.69%)
Oct 22, 2018 81.89 82.61 79.59 79.62 2,953,534 -2.78(-3.37%)
Oct 19, 2018 81.29 82.97 80.99 82.40 2,557,446 +1.15(+1.42%)
Oct 18, 2018 82.05 83.00 81.02 81.24 2,323,347 -1.02(-1.24%)
Oct 17, 2018 82.32 82.99 81.26 82.26 2,661,345 -0.13(-0.16%)
Oct 16, 2018 81.84 82.55 80.90 82.40 2,058,871 +0.97(+1.19%)
Oct 15, 2018 81.46 82.16 80.84 81.42 2,737,535 -0.22(-0.26%)
Oct 12, 2018 83.54 83.87 80.34 81.64 3,953,771 -0.13(-0.16%)
Oct 11, 2018 83.71 84.24 81.73 81.77 3,289,282 -2.36(-2.81%)
Oct 10, 2018 86.50 87.03 84.09 84.14 3,118,190 -2.19(-2.53%)
Oct 09, 2018 86.50 86.86 85.85 86.32 2,314,874 -0.39(-0.45%)
Oct 08, 2018 86.10 87.14 85.37 86.71 2,996,284 +0.33(+0.39%)
Oct 05, 2018 87.34 87.44 86.10 86.38 2,208,920 -0.51(-0.59%)
Oct 04, 2018 87.00 88.24 86.23 86.89 3,146,879 -0.09(-0.10%)
Oct 03, 2018 86.50 87.51 86.23 86.98 2,958,776 +1.08(+1.26%)
Oct 02, 2018 85.56 86.25 85.11 85.90 2,209,706 +0.52(+0.61%)
Oct 01, 2018 85.95 86.59 85.15 85.38 3,011,834 +0.02(+0.02%)
Sep 28, 2018 85.27 86.06 85.05 85.36 3,011,952 -0.48(-0.56%)
Sep 27, 2018 86.44 86.54 85.38 85.84 2,533,591 -0.66(-0.76%)
Sep 26, 2018 88.20 88.20 86.30 86.50 3,553,909 -1.15(-1.31%)
Sep 25, 2018 87.93 88.09 87.17 87.65 3,768,298 -0.14(-0.16%)
Sep 24, 2018 89.11 89.28 87.42 87.79 2,201,932 -1.24(-1.39%)
Sep 21, 2018 89.45 89.97 88.91 89.03 5,449,850 -0.22(-0.25%)
Sep 20, 2018 89.99 90.42 89.12 89.26 2,918,740 +0.27(+0.30%)
Sep 19, 2018 87.45 89.31 87.42 88.99 6,321,274 +1.74(+1.99%)
Sep 18, 2018 87.68 87.84 87.16 87.25 3,380,112 -0.06(-0.07%)
Sep 17, 2018 88.09 88.59 87.29 87.31 2,163,983 -0.80(-0.91%)
Sep 14, 2018 87.47 88.33 87.41 88.11 2,594,700 +0.89(+1.02%)
Sep 13, 2018 87.73 88.30 87.16 87.22 2,536,094 -0.37(-0.42%)
Sep 12, 2018 88.69 88.98 87.53 87.59 1,992,621 -1.10(-1.24%)
Sep 11, 2018 88.27 89.20 88.07 88.69 1,875,298 +0.14(+0.16%)
Sep 10, 2018 88.84 89.38 88.51 88.55 1,550,765 +0.09(+0.10%)
Sep 07, 2018 88.42 88.70 87.90 88.46 1,999,627 +0.20(+0.22%)
Sep 06, 2018 89.79 90.06 88.25 88.26 1,956,628 -1.53(-1.70%)
Sep 05, 2018 89.83 90.72 89.64 89.79 2,561,828 +0.02(+0.02%)
Sep 04, 2018 89.24 89.91 88.76 89.77 2,085,584 +0.67(+0.75%)
Aug 31, 2018 89.10 89.10 89.10 0 -0.14(-0.16%)
Aug 30, 2018 89.88 89.88 89.12 89.25 1,487,532 -0.80(-0.89%)
Aug 29, 2018 90.61 90.61 89.87 90.05 1,955,460 -0.36(-0.40%)
Aug 28, 2018 90.84 90.90 90.21 90.41 1,616,663 -0.32(-0.36%)
Aug 27, 2018 89.92 91.05 89.79 90.73 1,731,509 +1.29(+1.45%)
Aug 24, 2018 89.92 89.92 89.31 89.44 1,163,678 -0.07(-0.08%)
Aug 23, 2018 90.42 90.42 89.29 89.51 1,814,294 -0.82(-0.91%)
Aug 22, 2018 90.27 90.71 89.96 90.33 1,275,895 -0.04(-0.04%)
Aug 21, 2018 89.76 90.98 89.42 90.36 2,341,866 +0.54(+0.60%)
Aug 20, 2018 89.02 89.92 88.99 89.82 2,204,708 +0.65(+0.73%)
Aug 17, 2018 88.92 89.42 88.67 89.18 1,610,845 +0.22(+0.25%)
Aug 16, 2018 88.03 89.27 87.73 88.95 2,348,751 +1.49(+1.71%)
Aug 15, 2018 87.12 87.74 86.59 87.46 2,715,107 -0.49(-0.55%)
Aug 14, 2018 86.38 88.33 86.38 87.94 2,169,443 +1.79(+2.08%)
Aug 13, 2018 86.43 87.03 86.10 86.15 1,688,263 -0.26(-0.30%)
Aug 10, 2018 86.90 87.19 86.23 86.41 2,013,751 -1.37(-1.56%)
Aug 09, 2018 87.67 88.22 87.54 87.78 1,419,876 -0.01(-0.01%)
Aug 08, 2018 87.46 88.01 87.23 87.79 1,780,509 +0.29(+0.33%)
Aug 07, 2018 87.04 88.11 86.84 87.50 2,741,561 +0.70(+0.81%)
Aug 06, 2018 86.79 87.23 86.22 86.80 1,848,652 -0.13(-0.16%)
Aug 03, 2018 85.91 87.01 85.75 86.94 2,131,742 +1.18(+1.37%)
Aug 02, 2018 84.68 85.85 84.43 85.76 2,262,475 +0.52(+0.61%)
Aug 01, 2018 84.63 85.70 84.63 85.24 3,885,950 +0.78(+0.92%)
Jul 31, 2018 84.47 84.69 83.69 84.46 4,039,169 +0.49(+0.59%)
Jul 30, 2018 84.62 85.83 83.87 83.97 3,321,596 -0.63(-0.74%)
Jul 27, 2018 86.63 88.20 84.48 84.59 5,285,095 -1.80(-2.08%)
Jul 26, 2018 88.76 89.13 86.28 86.39 6,295,479 -2.19(-2.47%)
Jul 25, 2018 88.69 88.75 87.42 88.58 2,307,250 -0.04(-0.04%)
Jul 24, 2018 89.55 89.80 88.24 88.61 3,784,671 -0.35(-0.39%)
Jul 23, 2018 87.12 89.25 87.10 88.96 3,334,658 +1.90(+2.18%)
Jul 20, 2018 88.08 88.82 86.91 87.07 6,678,879 +1.67(+1.95%)
Jul 19, 2018 85.92 86.59 84.49 85.40 3,018,010 -1.54(-1.77%)
Jul 18, 2018 85.88 87.07 85.79 86.94 2,088,230 +0.99(+1.16%)
Jul 17, 2018 86.05 86.59 85.68 85.95 1,896,985 +0.06(+0.07%)
Jul 16, 2018 84.76 85.96 84.76 85.88 1,955,758 +1.18(+1.40%)
Jul 13, 2018 85.02 85.25 83.78 84.70 2,180,617 -0.58(-0.68%)
Jul 12, 2018 85.96 86.37 85.14 85.28 2,835,469 -0.07(-0.08%)
Jul 11, 2018 85.07 85.87 85.07 85.36 1,411,425 -0.62(-0.72%)
Jul 10, 2018 86.63 86.94 85.64 85.97 1,695,427 -0.49(-0.57%)
Jul 09, 2018 84.98 86.69 83.99 86.47 3,487,327 +3.28(+3.94%)
Jul 06, 2018 82.93 83.66 82.40 83.19 1,517,767 +0.21(+0.26%)
Jul 05, 2018 83.72 83.73 82.81 82.97 1,495,802 -0.25(-0.30%)
Jul 03, 2018 83.22 83.22 83.22 0 -0.75(-0.90%)
Jul 02, 2018 82.58 84.05 82.32 83.98 2,747,664 +1.68(+2.05%)
Jun 29, 2018 83.50 83.94 82.26 82.29 2,768,289 -0.49(-0.59%)
Jun 28, 2018 82.67 83.13 81.95 82.79 1,612,155 +0.11(+0.13%)
Jun 27, 2018 83.81 84.51 82.66 82.68 2,814,634 -1.26(-1.50%)
Jun 26, 2018 84.78 84.78 83.53 83.94 1,688,268 -0.66(-0.78%)
Jun 25, 2018 84.71 85.04 83.80 84.60 1,954,475 -0.47(-0.56%)
Jun 22, 2018 86.08 86.14 85.01 85.08 2,307,486 -0.22(-0.26%)
Jun 21, 2018 85.27 85.92 84.34 85.30 2,017,419 -0.39(-0.46%)
Jun 20, 2018 86.95 87.18 85.62 85.70 2,680,850 -0.57(-0.66%)
Jun 19, 2018 86.04 86.44 85.67 86.27 2,948,598 -0.98(-1.12%)
Jun 18, 2018 86.30 87.32 85.87 87.24 1,840,103 +0.15(+0.17%)
Jun 15, 2018 86.22 86.32 87.09 4,757,917 +0.88(+1.02%)
Jun 14, 2018 87.47 87.98 85.87 86.22 3,513,234 +0.24(+0.28%)
Jun 13, 2018 86.39 87.05 85.86 85.97 1,867,557 -0.23(-0.27%)
Jun 12, 2018 86.50 86.56 85.59 86.21 2,215,409 +0.01(+0.01%)
Jun 11, 2018 86.94 87.33 86.14 86.20 1,965,388 -0.64(-0.73%)
Jun 08, 2018 86.51 86.92 85.64 86.83 2,068,118 +0.19(+0.22%)
Jun 07, 2018 86.77 87.59 86.14 86.64 2,347,134 +0.27(+0.31%)
Jun 06, 2018 86.43 86.38 2,491,359 +1.89(+2.24%)
Jun 05, 2018 84.96 85.18 83.62 84.49 1,954,492 -0.98(-1.14%)
Jun 04, 2018 85.41 85.70 85.09 85.46 1,710,343 +0.60(+0.71%)
Jun 01, 2018 85.02 85.32 84.29 84.86 1,963,663 +0.69(+0.82%)
May 31, 2018 83.32 84.39 82.80 84.17 3,926,816 +0.71(+0.85%)
May 30, 2018 82.71 83.66 82.44 83.47 2,673,728 +1.39(+1.69%)
May 29, 2018 83.71 83.71 81.26 82.08 2,422,214 -2.82(-3.32%)
May 25, 2018 84.90 84.90 84.90 0 -0.47(-0.55%)
May 24, 2018 85.18 85.70 84.01 85.36 3,123,828 -0.30(-0.36%)
May 23, 2018 86.12 86.39 84.93 85.67 2,659,405 -0.96(-1.11%)
May 22, 2018 86.47 87.09 86.44 86.63 3,140,843 +0.18(+0.21%)
May 21, 2018 87.16 87.64 86.35 86.45 3,209,715 +0.10(+0.11%)
May 18, 2018 86.47 86.84 86.14 86.35 2,423,271 -0.28(-0.32%)
May 17, 2018 85.91 87.04 85.21 86.63 2,480,307 +0.89(+1.03%)
May 16, 2018 84.78 86.63 84.62 85.74 4,745,506 +0.99(+1.16%)
May 15, 2018 83.28 85.72 83.28 84.76 3,437,792 +1.31(+1.57%)
May 14, 2018 83.31 83.74 83.05 83.45 2,354,677 +0.50(+0.60%)
May 11, 2018 82.66 83.77 82.45 82.95 2,476,115 +0.32(+0.39%)
May 10, 2018 82.12 83.12 81.60 82.62 3,538,536 +0.50(+0.61%)
May 09, 2018 81.06 82.28 80.73 82.12 2,798,986 +1.72(+2.14%)
May 08, 2018 79.99 85.49 79.99 80.40 6,986,274 +1.12(+1.42%)
May 07, 2018 79.58 79.84 78.93 79.28 2,700,107 -0.12(-0.16%)
May 04, 2018 77.87 80.08 77.54 79.41 2,398,119 +1.02(+1.30%)
May 03, 2018 79.20 79.20 77.52 78.39 5,055,701 -1.12(-1.41%)
May 02, 2018 80.09 80.54 79.33 79.51 3,571,310 -0.44(-0.55%)
May 01, 2018 80.56 80.73 79.17 79.95 4,423,707 -0.85(-1.05%)
Apr 30, 2018 82.15 82.61 80.77 80.80 2,946,767 -0.98(-1.20%)
Apr 27, 2018 81.75 82.51 81.32 81.78 2,526,516 +0.05(+0.07%)
Apr 26, 2018 82.83 83.17 81.55 81.72 4,716,326 -0.98(-1.19%)
Apr 25, 2018 83.85 84.77 81.73 82.70 7,017,404 -4.15(-4.78%)
Apr 24, 2018 87.54 88.40 86.00 86.86 2,983,935 -0.07(-0.08%)
Apr 23, 2018 87.53 87.72 86.33 86.93 2,680,866 -0.43(-0.49%)
Apr 20, 2018 87.89 88.34 86.83 87.36 2,379,383 -0.33(-0.38%)
Apr 19, 2018 86.72 88.02 86.72 87.69 2,726,988 +1.08(+1.25%)
Apr 18, 2018 87.25 87.99 86.53 86.61 2,101,187 -0.30(-0.35%)
Apr 17, 2018 87.11 87.57 86.64 86.91 2,881,948 +0.52(+0.60%)
Apr 16, 2018 86.89 87.09 86.05 86.40 2,579,641 +0.45(+0.53%)
Apr 13, 2018 87.30 87.70 85.53 85.94 2,242,778 -0.44(-0.51%)
Apr 12, 2018 85.88 87.02 85.85 86.38 2,630,716 +1.36(+1.60%)
Apr 11, 2018 85.49 86.29 84.87 85.01 1,871,314 -1.31(-1.52%)
Apr 10, 2018 86.16 86.79 85.50 86.32 2,325,852 +1.18(+1.38%)
Apr 09, 2018 85.13 87.02 84.85 85.15 1,895,284 +0.70(+0.82%)
Apr 06, 2018 86.24 86.65 83.63 84.45 3,411,715 -2.50(-2.87%)
Apr 05, 2018 86.76 87.44 86.30 86.95 2,235,087 +1.04(+1.21%)
Apr 04, 2018 83.48 86.11 83.46 85.91 2,286,551 +0.81(+0.95%)
Apr 03, 2018 84.04 85.45 83.59 85.09 3,045,396 +1.51(+1.80%)
Apr 02, 2018 85.17 85.35 82.13 83.59 3,167,594 -1.85(-2.16%)
Mar 29, 2018 85.43 85.43 85.43 0 +1.38(+1.64%)
Mar 28, 2018 83.68 84.92 83.11 84.05 2,272,720 +0.58(+0.69%)
Mar 27, 2018 85.24 85.91 82.73 83.47 2,285,135 -1.29(-1.53%)
Mar 26, 2018 83.91 84.92 82.62 84.76 3,201,177 +2.39(+2.90%)
Mar 23, 2018 84.67 85.24 82.37 82.37 3,612,422 -2.02(-2.39%)
Mar 22, 2018 86.48 86.84 84.12 84.39 2,580,057 -3.15(-3.60%)
Mar 21, 2018 88.07 89.02 87.40 87.54 1,611,707 -0.44(-0.50%)
Mar 20, 2018 88.21 88.73 87.70 87.97 1,425,411 +0.02(+0.02%)
Mar 19, 2018 88.30 88.59 86.60 87.96 1,855,820 -0.63(-0.71%)
Mar 16, 2018 87.66 89.46 87.46 88.59 3,068,290 +1.17(+1.34%)
Mar 15, 2018 87.23 88.49 87.03 87.42 2,211,621 +0.76(+0.87%)
Mar 14, 2018 88.68 88.80 86.21 86.66 2,235,105 -1.44(-1.64%)
Mar 13, 2018 90.08 90.42 87.76 88.11 2,372,797 -1.46(-1.63%)
Mar 12, 2018 89.84 90.18 89.29 89.57 1,957,446 -0.29(-0.33%)
Mar 09, 2018 88.28 89.96 88.19 89.86 2,108,783 +2.35(+2.69%)
Mar 08, 2018 87.57 87.72 86.16 87.51 2,387,316 +0.46(+0.53%)
Mar 07, 2018 87.21 85.81 87.05 2,354,883 -0.37(-0.42%)
Mar 06, 2018 87.80 87.80 86.11 87.41 1,983,660 +0.12(+0.14%)
Mar 05, 2018 85.65 87.54 85.24 87.29 2,604,030 +1.05(+1.22%)
Mar 02, 2018 85.47 86.40 84.05 86.24 2,107,059 +0.19(+0.22%)
Mar 01, 2018 87.39 88.36 85.48 86.05 2,395,572 -1.27(-1.45%)
Feb 28, 2018 89.14 89.59 87.29 87.31 1,695,084 -1.18(-1.33%)
Feb 27, 2018 89.61 90.64 88.46 88.49 2,015,638 -1.34(-1.49%)
Feb 26, 2018 88.44 89.86 88.09 89.83 2,353,977 +1.52(+1.73%)
Feb 23, 2018 86.81 88.32 86.56 88.30 1,516,319 +2.11(+2.45%)
Feb 22, 2018 85.98 86.19 1,941,705 -0.64(-0.74%)
Feb 21, 2018 87.36 88.33 86.81 86.83 3,178,661 -0.95(-1.09%)
Feb 20, 2018 88.06 88.85 87.45 87.79 2,678,929 -0.95(-1.08%)
Feb 16, 2018 88.74 88.74 88.74 0 +0.77(+0.87%)
Feb 15, 2018 87.64 88.55 86.73 87.97 2,343,199 +1.15(+1.32%)
Feb 14, 2018 84.34 86.90 84.34 86.82 2,810,703 +1.85(+2.17%)
Feb 13, 2018 84.98 2,337,073 +0.11(+0.13%)
Feb 12, 2018 83.06 86.08 82.85 84.87 3,102,670 +2.83(+3.44%)
Feb 09, 2018 82.31 83.36 79.13 82.04 6,233,484 +0.55(+0.68%)
Feb 08, 2018 87.24 87.29 81.31 81.49 4,463,633 -5.61(-6.44%)
Feb 07, 2018 86.92 88.44 86.90 87.10 2,795,146 -0.28(-0.32%)
Feb 06, 2018 84.18 87.71 83.01 87.39 4,457,449 +0.39(+0.45%)
Feb 05, 2018 89.25 90.61 84.85 87.00 3,407,255 -3.17(-3.51%)
Feb 02, 2018 92.61 93.10 90.11 90.16 2,057,687 -2.80(-3.01%)
Feb 01, 2018 92.12 92.99 91.45 92.96 1,976,563 +0.67(+0.73%)
Jan 31, 2018 91.90 92.73 91.77 92.29 2,513,329 +0.44(+0.47%)
Jan 30, 2018 92.41 92.97 91.84 91.85 2,052,280 -1.00(-1.08%)
Jan 29, 2018 92.80 93.89 92.62 92.85 2,543,652 -0.27(-0.29%)
Jan 26, 2018 92.93 93.19 92.01 93.12 3,420,575 +0.57(+0.61%)
Jan 25, 2018 93.71 94.01 92.05 92.55 2,946,541 -0.89(-0.95%)
Jan 24, 2018 92.54 94.54 92.35 93.44 4,670,442 -0.40(-0.43%)
Jan 23, 2018 93.39 94.03 92.21 93.84 3,266,038 +0.20(+0.21%)
Jan 22, 2018 92.61 93.69 92.10 93.64 2,711,257 +0.99(+1.06%)
Jan 19, 2018 91.17 92.69 90.64 92.66 3,299,435 +0.86(+0.94%)
Jan 18, 2018 92.70 92.89 91.55 91.80 2,971,684 -0.87(-0.94%)
Jan 17, 2018 93.22 93.69 91.66 92.67 2,576,636 -0.03(-0.03%)
Jan 16, 2018 94.10 94.51 92.09 92.69 3,013,617 -0.90(-0.96%)
Jan 12, 2018 93.59 93.59 93.59 0 +0.90(+0.97%)
Jan 11, 2018 91.87 92.73 91.35 92.69 2,453,201 +1.14(+1.24%)
Jan 10, 2018 92.06 91.56 2,952,116 +1.29(+1.43%)
Jan 09, 2018 89.70 90.52 89.34 90.27 2,434,460 +0.79(+0.88%)
Jan 08, 2018 90.03 90.06 89.22 89.48 1,986,449 -0.56(-0.62%)
Jan 05, 2018 90.17 90.28 89.43 90.04 2,318,828 +0.01(+0.01%)
Jan 04, 2018 89.09 90.69 88.50 90.03 2,420,949 +1.76(+1.99%)
Jan 03, 2018 88.33 88.58 87.66 88.27 2,617,614 -0.15(-0.17%)
Jan 02, 2018 88.84 88.95 87.67 88.42 1,874,124 +0.03(+0.03%)
Dec 29, 2017 88.40 88.40 88.40 0 -0.64(-0.72%)
Dec 28, 2017 88.85 89.29 88.45 89.04 1,172,616 +0.49(+0.55%)
Dec 27, 2017 88.44 88.69 88.08 88.55 1,333,146 -0.15(-0.17%)
Dec 26, 2017 89.04 89.30 88.12 88.70 1,318,743 -0.51(-0.58%)
Dec 22, 2017 88.77 90.04 88.43 89.22 2,326,822 +0.87(+0.98%)
Dec 21, 2017 87.71 88.53 87.63 88.35 1,781,926 +0.83(+0.94%)
Dec 20, 2017 88.27 88.27 87.27 87.52 2,288,150 -0.13(-0.15%)
Dec 19, 2017 88.59 88.67 87.64 87.65 2,772,766 -0.51(-0.57%)
Dec 18, 2017 87.00 88.73 86.64 88.16 3,385,605 +2.66(+3.11%)
Dec 15, 2017 84.42 86.38 84.20 85.50 4,806,305 +2.00(+2.39%)
Dec 14, 2017 84.33 84.74 83.31 83.50 2,240,625 -0.59(-0.70%)
Dec 13, 2017 85.44 85.58 84.07 84.08 2,148,201 -1.32(-1.55%)
Dec 12, 2017 85.41 85.82 85.12 85.41 2,059,724 +0.21(+0.25%)
Dec 11, 2017 85.22 85.30 84.54 85.19 1,556,236 +0.16(+0.19%)
Dec 08, 2017 84.78 85.03 83.60 85.03 1,917,045 +0.64(+0.76%)
Dec 07, 2017 83.02 84.55 82.84 84.39 1,966,511 +1.07(+1.28%)
Dec 06, 2017 83.11 83.61 82.65 83.33 1,651,167 -0.04(-0.04%)
Dec 05, 2017 83.23 84.88 83.20 83.36 2,548,584 -0.87(-1.03%)
Dec 04, 2017 83.84 85.43 83.64 84.23 3,858,953 +1.93(+2.34%)
Dec 01, 2017 81.83 82.35 80.08 82.31 2,982,609 +0.64(+0.78%)
Nov 30, 2017 81.38 82.91 81.15 81.67 4,181,579 +0.91(+1.13%)
Nov 29, 2017 80.41 81.94 79.65 80.76 3,637,895 +1.08(+1.36%)
Nov 28, 2017 77.43 79.76 76.97 79.67 2,435,102 +2.56(+3.32%)
Nov 27, 2017 77.52 77.57 76.84 77.12 1,835,582 -0.45(-0.58%)
Nov 24, 2017 77.94 77.94 77.44 77.57 570,505 +0.11(+0.14%)
Nov 22, 2017 78.10 78.24 77.32 77.46 1,425,224 -0.61(-0.78%)
Nov 21, 2017 78.86 79.04 77.74 78.07 1,463,114 -0.28(-0.36%)
Nov 20, 2017 78.11 78.53 77.83 78.36 1,805,572 +0.39(+0.50%)
Nov 17, 2017 77.17 78.32 77.13 77.97 1,900,765 +0.60(+0.78%)
Nov 16, 2017 78.05 78.61 77.18 77.36 2,272,760 -0.43(-0.55%)
Nov 15, 2017 75.62 78.08 75.62 77.79 3,202,371 +1.45(+1.90%)
Nov 14, 2017 76.72 76.87 75.82 76.34 3,795,691 -0.84(-1.09%)
Nov 13, 2017 76.89 77.39 76.35 77.19 2,670,269 -0.18(-0.23%)
Nov 10, 2017 77.40 77.70 77.04 77.36 1,793,080 -0.50(-0.64%)
Nov 09, 2017 78.10 78.31 76.71 77.86 2,430,751 -0.76(-0.97%)
Nov 08, 2017 79.35 79.52 78.28 78.62 2,535,826 -1.02(-1.28%)
Nov 07, 2017 81.56 81.79 79.50 79.64 2,089,683 -1.93(-2.36%)
Nov 06, 2017 81.17 81.63 80.71 81.56 1,550,255 +0.62(+0.76%)
Nov 03, 2017 81.38 81.65 80.79 80.95 2,322,126 -0.75(-0.92%)
Nov 02, 2017 80.85 81.91 80.42 81.70 1,513,075 +0.49(+0.60%)
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.