Skip to main content

Capital One Financial (NY: COF )

121.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 70.82 71.74 70.79 71.32 1,355,527 +0.39(+0.54%)
Nov 26, 2014 71.07 70.93 70.93 70.93 1,714,946 +0.08(+0.11%)
Nov 25, 2014 70.37 71.03 70.28 70.85 2,792,515 +0.48(+0.68%)
Nov 24, 2014 69.93 70.49 69.87 70.37 2,062,445 +0.76(+1.10%)
Nov 21, 2014 70.07 70.21 69.37 69.61 2,872,128 +0.10(+0.15%)
Nov 20, 2014 68.96 69.89 68.76 69.51 3,462,706 +0.39(+0.56%)
Nov 19, 2014 69.77 69.83 68.98 69.12 2,535,311 -0.56(-0.80%)
Nov 18, 2014 69.86 70.31 69.65 69.68 3,028,639 +0.13(+0.18%)
Nov 17, 2014 70.06 70.06 68.89 69.55 3,419,338 -0.53(-0.76%)
Nov 14, 2014 69.78 70.25 69.78 70.08 2,867,892 +0.14(+0.20%)
Nov 13, 2014 70.30 70.57 69.60 69.95 3,070,846 +0.03(+0.04%)
Nov 12, 2014 70.25 70.30 69.65 69.92 2,809,619 -0.52(-0.74%)
Nov 11, 2014 70.49 71.33 70.14 70.44 4,134,373 -0.91(-1.27%)
Nov 10, 2014 70.80 71.40 70.75 71.35 2,574,845 +0.55(+0.77%)
Nov 07, 2014 70.48 71.27 70.29 70.80 2,409,189 +0.45(+0.63%)
Nov 06, 2014 69.95 70.55 69.64 70.36 2,815,298 +0.67(+0.96%)
Nov 05, 2014 70.62 70.70 69.45 69.69 4,630,734 -0.74(-1.05%)
Nov 04, 2014 70.69 70.75 69.89 70.43 2,575,330 -0.17(-0.24%)
Nov 03, 2014 70.88 71.16 70.47 70.60 2,413,314 -0.09(-0.12%)
Oct 31, 2014 70.77 70.94 70.40 70.69 3,122,373 +0.89(+1.27%)
Oct 30, 2014 69.52 70.34 69.35 69.80 2,608,111 +0.38(+0.54%)
Oct 29, 2014 69.03 69.35 68.82 69.42 2,938,456 +0.51(+0.74%)
Oct 28, 2014 67.99 69.00 67.94 68.91 2,636,617 +1.41(+2.09%)
Oct 27, 2014 67.68 67.70 67.35 67.50 3,133,016 -0.20(-0.29%)
Oct 24, 2014 67.17 67.77 66.99 67.70 2,681,077 +0.75(+1.12%)
Oct 23, 2014 67.19 67.40 66.79 66.95 2,700,528 +0.46(+0.69%)
Oct 22, 2014 67.05 67.27 66.44 66.49 4,135,127 -0.73(-1.08%)
Oct 21, 2014 66.01 67.24 65.49 67.21 5,465,202 +1.88(+2.88%)
Oct 20, 2014 65.10 65.49 64.91 65.33 5,361,484 +0.06(+0.09%)
Oct 17, 2014 64.90 65.56 64.12 65.27 11,420,174 -1.79(-2.67%)
Oct 16, 2014 66.49 67.86 66.22 67.07 7,002,491 -0.58(-0.86%)
Oct 15, 2014 67.51 68.48 66.47 67.65 8,334,715 -0.70(-1.02%)
Oct 14, 2014 67.99 68.73 67.93 68.35 3,383,677 +0.47(+0.69%)
Oct 13, 2014 68.52 69.01 67.82 67.88 3,497,806 -0.75(-1.10%)
Oct 10, 2014 69.55 70.15 68.61 68.63 3,207,027 -0.92(-1.33%)
Oct 09, 2014 70.55 70.97 69.46 69.55 3,459,796 -1.13(-1.59%)
Oct 08, 2014 69.27 70.82 68.93 70.68 3,946,913 +1.66(+2.40%)
Oct 07, 2014 69.64 69.87 69.02 69.02 3,657,830 -1.20(-1.70%)
Oct 06, 2014 70.72 70.88 69.88 70.22 2,286,363 -0.05(-0.07%)
Oct 03, 2014 70.10 70.59 70.05 70.27 3,977,872 +0.98(+1.42%)
Oct 02, 2014 68.90 69.60 68.44 69.29 3,186,995 +0.44(+0.65%)
Oct 01, 2014 69.82 69.95 68.81 68.84 3,906,358 -0.86(-1.24%)
Sep 30, 2014 69.98 70.37 69.65 69.70 4,052,477 -0.18(-0.26%)
Sep 29, 2014 69.00 70.06 68.96 69.88 3,669,199 +0.19(+0.27%)
Sep 26, 2014 69.22 69.87 69.08 69.70 2,683,835 +0.51(+0.74%)
Sep 25, 2014 70.26 70.47 69.18 69.18 3,784,775 -1.20(-1.71%)
Sep 24, 2014 70.21 70.47 69.74 70.39 2,527,890 +0.32(+0.45%)
Sep 23, 2014 70.72 71.05 70.06 70.07 3,285,476 -1.06(-1.49%)
Sep 22, 2014 71.68 72.04 71.10 71.13 2,473,553 -0.67(-0.93%)
Sep 19, 2014 72.10 72.30 71.64 71.80 5,068,391 +0.34(+0.48%)
Sep 18, 2014 71.02 71.73 70.86 71.46 4,917,006 +0.67(+0.95%)
Sep 17, 2014 70.44 71.12 70.14 70.78 4,771,565 +0.60(+0.85%)
Sep 16, 2014 69.65 70.45 69.39 70.18 3,385,753 +0.58(+0.83%)
Sep 15, 2014 69.28 69.84 69.11 69.60 4,240,113 +0.48(+0.69%)
Sep 12, 2014 69.28 69.36 68.89 69.12 3,453,744 -0.25(-0.36%)
Sep 11, 2014 69.21 69.47 69.12 69.37 2,493,821 +0.00(+0.00%)
Sep 10, 2014 69.70 70.23 69.35 69.37 3,604,911 -0.25(-0.36%)
Sep 09, 2014 70.02 70.08 69.59 69.62 2,278,289 -0.48(-0.68%)
Sep 08, 2014 70.39 70.70 69.90 70.10 2,232,481 -0.52(-0.74%)
Sep 05, 2014 70.46 70.76 70.15 70.62 1,897,636 +0.16(+0.23%)
Sep 04, 2014 70.61 70.97 70.18 70.46 2,216,130 -0.03(-0.04%)
Sep 03, 2014 70.72 70.82 70.41 70.48 2,584,716 -0.04(-0.06%)
Sep 02, 2014 70.32 70.62 69.92 70.52 3,289,021 +0.44(+0.63%)
Aug 29, 2014 70.07 70.08 70.08 70.08 2,222,317 +0.40(+0.58%)
Aug 28, 2014 69.60 69.85 69.35 69.68 1,405,813 -0.32(-0.45%)
Aug 27, 2014 70.02 70.05 69.76 70.00 1,822,858 +0.14(+0.20%)
Aug 26, 2014 70.14 70.24 69.81 69.86 1,707,981 -0.22(-0.32%)
Aug 25, 2014 69.92 70.59 69.88 70.08 2,562,261 +0.65(+0.93%)
Aug 22, 2014 69.73 70.03 69.35 69.43 1,708,137 -0.33(-0.48%)
Aug 21, 2014 69.35 69.88 69.15 69.76 3,353,426 +0.66(+0.95%)
Aug 20, 2014 68.71 69.19 68.57 69.11 2,528,761 +0.38(+0.55%)
Aug 19, 2014 68.86 68.90 68.68 68.73 1,975,999 +0.05(+0.07%)
Aug 18, 2014 68.21 68.68 68.13 68.68 3,516,952 +0.96(+1.41%)
Aug 15, 2014 68.47 68.47 67.27 67.72 2,769,112 -0.42(-0.61%)
Aug 14, 2014 68.24 68.45 68.01 68.14 1,886,456 -0.08(-0.11%)
Aug 13, 2014 68.01 68.27 67.80 68.22 3,037,358 +0.46(+0.68%)
Aug 12, 2014 66.95 67.83 66.95 67.76 3,427,512 +0.54(+0.80%)
Aug 11, 2014 67.49 67.76 67.12 67.22 2,043,348 -0.15(-0.22%)
Aug 08, 2014 66.72 67.20 66.36 67.36 2,669,251 +0.72(+1.08%)
Aug 07, 2014 67.34 67.39 66.51 66.65 2,747,438 -0.36(-0.54%)
Aug 06, 2014 66.68 67.28 66.57 67.01 3,315,665 -0.03(-0.04%)
Aug 05, 2014 67.81 67.99 66.91 67.03 4,337,138 -1.22(-1.78%)
Aug 04, 2014 67.89 68.25 67.55 68.25 5,921,253 +0.62(+0.92%)
Aug 01, 2014 67.24 68.07 67.10 67.63 4,721,318 -0.04(-0.06%)
Jul 31, 2014 69.01 69.07 67.67 67.67 3,810,568 -1.72(-2.48%)
Jul 30, 2014 69.32 69.59 68.93 69.39 3,298,507 +0.31(+0.46%)
Jul 29, 2014 69.36 69.69 69.07 69.07 2,514,493 -0.29(-0.42%)
Jul 28, 2014 70.71 71.06 69.05 69.36 2,805,275 -0.10(-0.15%)
Jul 25, 2014 69.86 70.21 69.40 69.47 3,443,469 -0.64(-0.91%)
Jul 24, 2014 70.22 70.28 69.91 70.10 4,254,946 +0.35(+0.50%)
Jul 23, 2014 70.04 70.09 69.72 69.75 3,351,283 -0.11(-0.16%)
Jul 22, 2014 69.69 70.09 69.67 69.86 4,661,872 +0.17(+0.24%)
Jul 21, 2014 70.03 70.12 69.58 69.69 4,226,108 -0.31(-0.45%)
Jul 18, 2014 71.19 71.38 69.81 70.01 7,485,654 -0.17(-0.24%)
Jul 17, 2014 71.52 71.70 70.11 70.18 4,799,393 -1.61(-2.24%)
Jul 16, 2014 72.36 72.45 71.52 71.79 3,945,511 -0.44(-0.61%)
Jul 15, 2014 71.80 72.65 71.75 72.23 3,560,555 +0.76(+1.06%)
Jul 14, 2014 72.01 72.23 71.37 71.47 3,066,034 +0.04(+0.06%)
Jul 11, 2014 71.27 71.53 70.89 71.43 2,273,841 +0.23(+0.32%)
Jul 10, 2014 70.65 71.53 70.61 71.20 2,822,944 -0.60(-0.83%)
Jul 09, 2014 71.59 72.27 71.19 71.80 3,259,423 +0.99(+1.39%)
Jul 08, 2014 70.86 71.13 70.52 70.81 3,103,854 -0.29(-0.41%)
Jul 07, 2014 71.73 71.97 70.86 71.10 2,940,489 -1.17(-1.62%)
Jul 03, 2014 71.63 72.27 72.27 72.27 3,304,670 +1.15(+1.61%)
Jul 02, 2014 70.86 71.19 70.74 71.12 3,326,846 +0.49(+0.70%)
Jul 01, 2014 70.72 71.06 70.51 70.63 3,823,151 +0.36(+0.51%)
Jun 30, 2014 70.61 70.68 70.17 70.27 2,761,208 -0.35(-0.49%)
Jun 27, 2014 68.96 70.78 68.96 70.62 3,200,785 +0.44(+0.63%)
Jun 26, 2014 69.98 70.20 69.37 70.18 2,324,132 +0.14(+0.19%)
Jun 25, 2014 69.88 70.26 69.71 70.04 3,002,654 -0.10(-0.15%)
Jun 24, 2014 70.91 71.23 70.12 70.15 4,158,818 -0.88(-1.25%)
Jun 23, 2014 70.77 71.10 70.40 71.03 3,664,292 +0.05(+0.07%)
Jun 20, 2014 70.10 71.37 70.09 70.98 7,312,121 +1.22(+1.74%)
Jun 19, 2014 69.74 69.95 69.20 69.76 4,531,224 +0.30(+0.43%)
Jun 18, 2014 68.76 69.54 68.23 69.47 6,841,157 +0.64(+0.93%)
Jun 17, 2014 68.76 69.38 68.72 68.83 6,575,749 -0.12(-0.17%)
Jun 16, 2014 68.38 69.25 68.19 68.95 3,843,894 +0.48(+0.71%)
Jun 13, 2014 68.84 68.95 68.17 68.46 3,831,735 -0.39(-0.57%)
Jun 12, 2014 68.58 69.13 68.58 68.85 3,432,964 +0.09(+0.12%)
Jun 11, 2014 69.40 69.40 68.32 68.77 3,965,201 -0.75(-1.08%)
Jun 10, 2014 69.60 69.73 69.32 69.52 2,964,578 +0.77(+1.13%)
Jun 06, 2014 67.98 68.89 67.87 68.74 3,121,194 +0.83(+1.23%)
Jun 05, 2014 67.13 68.04 67.05 67.91 2,454,596 +0.54(+0.81%)
Jun 04, 2014 66.95 67.45 66.87 67.36 2,461,748 +0.34(+0.51%)
Jun 03, 2014 66.76 67.27 66.45 67.02 2,833,562 +0.13(+0.19%)
Jun 02, 2014 67.14 67.24 66.53 66.90 2,885,064 -0.22(-0.33%)
May 30, 2014 66.91 67.41 66.88 67.12 2,850,085 +0.14(+0.22%)
May 29, 2014 66.86 67.13 66.50 66.97 2,893,925 +0.14(+0.22%)
May 28, 2014 66.34 67.11 66.30 66.83 3,454,966 +0.68(+1.03%)
May 27, 2014 65.67 66.53 65.65 66.15 2,384,284 +0.48(+0.73%)
May 23, 2014 65.02 65.67 65.67 65.67 2,000,551 +0.28(+0.43%)
May 22, 2014 65.08 65.58 65.08 65.39 1,051,524 +0.16(+0.25%)
May 21, 2014 64.49 65.33 64.40 65.23 2,151,332 +1.01(+1.58%)
May 20, 2014 64.73 64.87 64.09 64.22 2,266,949 -0.53(-0.81%)
May 19, 2014 64.40 64.79 64.32 64.74 2,661,271 +0.28(+0.44%)
May 16, 2014 64.84 64.90 63.95 64.46 3,908,313 -0.55(-0.85%)
May 15, 2014 64.65 65.02 64.11 65.02 3,942,876 +0.21(+0.33%)
May 14, 2014 65.75 65.97 64.71 64.80 3,079,500 -1.14(-1.73%)
May 13, 2014 66.16 66.33 65.66 65.94 2,911,218 -0.19(-0.28%)
May 12, 2014 65.41 66.17 65.41 66.13 2,996,245 +1.11(+1.70%)
May 09, 2014 64.84 65.21 64.68 65.02 3,233,127 +0.22(+0.34%)
May 08, 2014 64.67 65.42 64.55 64.80 3,842,323 +0.04(+0.07%)
May 07, 2014 63.70 64.82 63.70 64.76 3,332,924 +1.22(+1.92%)
May 06, 2014 63.84 64.25 63.35 63.54 4,061,144 -0.70(-1.09%)
May 05, 2014 64.23 64.28 63.73 64.24 3,538,787 -0.01(-0.01%)
May 02, 2014 63.35 64.39 63.09 64.25 6,649,590 +1.09(+1.73%)
May 01, 2014 62.62 63.17 62.19 63.16 5,612,558 +0.53(+0.85%)
Apr 30, 2014 62.30 62.73 62.06 62.62 5,006,040 +0.33(+0.53%)
Apr 29, 2014 62.23 62.42 62.04 62.29 4,726,112 +0.47(+0.77%)
Apr 28, 2014 62.55 62.78 61.55 61.82 7,218,437 -0.33(-0.53%)
Apr 25, 2014 63.17 63.34 62.03 62.15 4,657,474 -1.19(-1.87%)
Apr 24, 2014 63.82 63.90 63.18 63.34 3,205,970 -0.15(-0.24%)
Apr 23, 2014 63.61 63.91 63.37 63.49 3,983,916 -0.16(-0.25%)
Apr 22, 2014 63.62 64.18 63.42 63.65 4,731,073 +0.05(+0.08%)
Apr 21, 2014 63.95 64.35 63.50 63.60 5,030,480 +0.14(+0.21%)
Apr 17, 2014 64.06 63.46 63.46 63.46 5,657,133 -0.23(-0.36%)
Apr 16, 2014 63.79 64.02 63.24 63.69 4,268,190 +0.54(+0.86%)
Apr 15, 2014 63.04 63.84 62.34 63.15 3,646,335 +0.39(+0.62%)
Apr 14, 2014 63.45 63.51 62.04 62.76 3,516,328 +0.02(+0.03%)
Apr 11, 2014 62.20 63.28 61.91 62.74 3,234,807 -0.03(-0.04%)
Apr 10, 2014 64.74 64.84 62.77 62.77 5,643,562 -1.92(-2.97%)
Apr 09, 2014 64.27 64.78 63.74 64.69 4,208,589 +0.56(+0.87%)
Apr 08, 2014 63.97 64.49 63.54 64.13 3,600,628 +0.11(+0.17%)
Apr 07, 2014 64.84 64.86 63.59 64.02 4,532,631 -0.97(-1.50%)
Apr 04, 2014 65.90 66.02 64.86 65.00 3,550,428 -0.65(-0.99%)
Apr 03, 2014 65.49 65.83 65.25 65.65 2,822,890 +0.27(+0.41%)
Apr 02, 2014 65.13 65.57 64.87 65.38 2,970,926 +0.31(+0.48%)
Apr 01, 2014 65.53 65.63 64.88 65.07 2,562,759 -0.32(-0.49%)
Mar 31, 2014 65.00 65.72 64.90 65.39 2,986,153 +0.91(+1.41%)
Mar 28, 2014 64.42 64.92 64.12 64.48 2,388,379 +0.18(+0.28%)
Mar 27, 2014 64.05 64.74 63.62 64.30 4,602,192 +0.78(+1.23%)
Mar 26, 2014 64.10 64.48 63.49 63.52 3,334,890 -0.31(-0.48%)
Mar 25, 2014 63.99 64.38 63.64 63.83 3,375,100 +0.10(+0.16%)
Mar 24, 2014 63.99 64.29 63.46 63.73 2,649,870 -0.17(-0.27%)
Mar 21, 2014 63.68 65.19 63.29 63.90 8,355,439 +0.95(+1.51%)
Mar 20, 2014 61.76 63.01 61.72 62.95 3,200,443 +0.99(+1.60%)
Mar 19, 2014 62.40 62.92 61.72 61.96 3,380,636 -0.37(-0.60%)
Mar 18, 2014 62.68 62.73 62.15 62.33 2,113,303 -0.24(-0.38%)
Mar 17, 2014 62.63 62.67 61.73 62.57 2,254,079 +1.39(+2.27%)
Mar 14, 2014 61.46 62.12 61.07 61.18 2,739,166 -0.46(-0.74%)
Mar 13, 2014 63.25 63.36 61.47 61.63 3,394,579 -1.24(-1.97%)
Mar 12, 2014 62.60 63.01 62.49 62.87 2,285,009 -0.14(-0.23%)
Mar 11, 2014 64.00 64.00 62.85 63.01 2,448,853 -0.67(-1.05%)
Mar 10, 2014 63.35 63.80 63.12 63.68 2,288,181 +0.12(+0.19%)
Mar 07, 2014 63.84 64.29 63.33 63.57 2,934,719 -0.02(-0.03%)
Mar 06, 2014 63.14 63.75 62.93 63.58 3,398,063 +0.57(+0.90%)
Mar 05, 2014 62.41 63.22 62.12 63.01 2,861,321 +0.58(+0.94%)
Mar 04, 2014 61.93 62.53 61.56 62.43 3,036,204 +1.21(+1.98%)
Mar 03, 2014 61.60 61.70 60.98 61.22 2,407,447 -1.01(-1.62%)
Feb 28, 2014 61.72 62.76 61.71 62.23 3,250,092 +0.69(+1.12%)
Feb 27, 2014 60.47 61.63 60.35 61.54 3,079,184 +1.09(+1.81%)
Feb 26, 2014 60.32 60.69 59.99 60.45 2,712,582 +0.25(+0.41%)
Feb 25, 2014 60.85 60.90 59.93 60.20 3,953,946 -0.58(-0.96%)
Feb 24, 2014 60.43 61.10 60.14 60.79 3,331,708 +0.64(+1.07%)
Feb 21, 2014 60.03 60.62 59.81 60.14 3,504,568 +0.11(+0.18%)
Feb 20, 2014 60.07 60.16 59.50 60.03 3,288,105 -0.09(-0.16%)
Feb 19, 2014 61.13 61.51 60.08 60.12 2,684,988 -1.25(-2.03%)
Feb 18, 2014 61.59 61.95 61.21 61.37 2,183,202 +0.02(+0.03%)
Feb 14, 2014 61.18 61.35 61.35 61.35 1,872,848 +0.03(+0.04%)
Feb 13, 2014 60.01 61.37 60.01 61.33 3,351,079 +0.60(+0.99%)
Feb 12, 2014 60.51 61.10 60.40 60.73 2,806,956 +0.34(+0.56%)
Feb 11, 2014 60.44 60.91 60.20 60.39 3,570,315 -0.09(-0.15%)
Feb 10, 2014 60.51 60.99 60.09 60.48 2,468,557 -0.03(-0.04%)
Feb 07, 2014 59.42 60.52 59.42 60.51 4,190,910 +1.25(+2.12%)
Feb 06, 2014 58.18 59.30 58.10 59.25 2,709,255 +1.32(+2.28%)
Feb 05, 2014 57.89 58.08 57.26 57.93 3,162,018 -0.05(-0.09%)
Feb 04, 2014 58.32 58.77 57.68 57.98 3,687,010 -0.13(-0.22%)
Feb 03, 2014 59.50 59.52 57.87 58.11 4,571,232 -1.47(-2.46%)
Jan 31, 2014 59.01 59.90 58.82 59.58 3,826,828 -0.30(-0.49%)
Jan 30, 2014 59.58 60.17 59.30 59.87 2,614,246 +0.92(+1.56%)
Jan 29, 2014 59.13 59.84 58.88 58.95 3,444,398 -0.84(-1.41%)
Jan 28, 2014 59.04 60.00 59.00 59.79 2,718,067 +0.78(+1.32%)
Jan 27, 2014 59.52 59.69 58.82 59.02 3,884,968 -0.52(-0.88%)
Jan 24, 2014 60.11 60.56 59.54 59.54 4,476,060 -0.82(-1.36%)
Jan 23, 2014 61.05 61.05 59.95 60.36 5,124,362 -0.94(-1.53%)
Jan 22, 2014 61.33 61.57 61.14 61.30 4,888,281 +0.03(+0.06%)
Jan 21, 2014 61.42 61.71 61.09 61.26 7,298,365 +0.19(+0.30%)
Jan 17, 2014 62.33 61.08 61.08 61.08 12,339,713 -3.42(-5.30%)
Jan 16, 2014 65.05 65.16 64.38 64.49 3,693,203 -0.50(-0.77%)
Jan 15, 2014 65.27 65.41 64.81 64.99 3,619,998 -0.28(-0.43%)
Jan 14, 2014 65.20 65.57 64.83 65.27 2,999,467 +0.84(+1.30%)
Jan 13, 2014 65.49 65.73 64.24 64.44 3,113,793 -1.39(-2.11%)
Jan 10, 2014 65.79 66.01 65.30 65.83 2,755,032 +0.14(+0.22%)
Jan 09, 2014 65.86 66.10 65.59 65.68 4,323,650 +0.00(+0.00%)
Jan 08, 2014 65.15 65.74 65.12 65.68 3,592,633 +0.48(+0.74%)
Jan 07, 2014 66.07 66.22 65.07 65.20 5,974,838 +0.58(+0.90%)
Jan 06, 2014 65.43 65.87 64.60 64.62 4,135,251 -0.63(-0.97%)
Jan 03, 2014 65.17 65.47 64.89 65.25 2,299,390 +0.08(+0.12%)
Jan 02, 2014 64.64 65.58 64.63 65.18 3,636,937 +0.54(+0.84%)
Dec 31, 2013 64.12 64.64 64.64 64.64 2,293,880 +0.67(+1.04%)
Dec 30, 2013 64.10 64.26 63.73 63.97 1,694,050 +0.03(+0.05%)
Dec 27, 2013 64.01 64.09 63.71 63.94 821,941 -0.08(-0.13%)
Dec 26, 2013 63.80 64.12 63.62 64.02 1,914,302 +0.42(+0.66%)
Dec 24, 2013 63.34 63.68 63.26 63.60 790,172 +0.31(+0.49%)
Dec 23, 2013 63.24 63.56 62.86 63.29 2,262,189 +0.24(+0.37%)
Dec 20, 2013 62.38 63.12 62.11 63.05 5,576,708 +0.92(+1.48%)
Dec 19, 2013 61.79 62.25 61.40 62.13 3,537,081 +0.16(+0.26%)
Dec 18, 2013 60.65 62.02 60.09 61.97 3,924,747 +1.40(+2.31%)
Dec 17, 2013 61.36 61.55 60.30 60.57 2,086,952 -0.33(-0.54%)
Dec 16, 2013 60.55 61.17 60.37 60.90 2,646,280 +0.60(+0.99%)
Dec 13, 2013 60.53 60.59 59.98 60.30 2,178,192 -0.01(-0.01%)
Dec 12, 2013 60.58 60.66 59.92 60.31 3,031,776 -0.32(-0.53%)
Dec 11, 2013 61.51 61.78 60.49 60.63 3,857,176 -0.81(-1.32%)
Dec 10, 2013 61.48 61.78 61.05 61.44 2,202,172 -0.15(-0.25%)
Dec 09, 2013 61.63 61.87 61.42 61.59 3,077,835 +0.34(+0.55%)
Dec 06, 2013 61.40 61.75 61.03 61.25 4,900,309 +0.56(+0.92%)
Dec 05, 2013 60.96 61.10 60.41 60.70 4,156,452 -0.35(-0.57%)
Dec 04, 2013 60.14 61.29 60.03 61.04 4,100,263 +0.61(+1.01%)
Dec 03, 2013 60.68 60.87 60.20 60.44 5,019,367 -0.40(-0.65%)
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.