Skip to main content

Capital One Financial (NY: COF )

97.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 75.31 75.97 74.88 75.53 4,229,028 +1.29(+1.74%)
Nov 29, 2016 74.97 75.09 74.10 74.23 2,495,458 -0.58(-0.77%)
Nov 28, 2016 75.41 75.98 74.68 74.81 3,758,533 -1.20(-1.57%)
Nov 25, 2016 75.73 76.21 75.44 76.01 1,761,004 -0.04(-0.06%)
Nov 23, 2016 76.05 76.05 76.05 0 +1.82(+2.46%)
Nov 22, 2016 74.95 75.39 74.08 74.23 4,232,207 -0.56(-0.75%)
Nov 21, 2016 74.35 74.91 73.76 74.78 3,467,219 +1.08(+1.46%)
Nov 18, 2016 73.15 74.05 72.86 73.70 2,566,353 +0.40(+0.55%)
Nov 17, 2016 72.12 73.30 71.29 73.30 3,419,307 +1.20(+1.67%)
Nov 16, 2016 72.23 72.80 71.39 72.10 4,128,775 -1.73(-2.35%)
Nov 15, 2016 73.95 74.32 71.78 73.83 6,944,767 -1.45(-1.92%)
Nov 14, 2016 72.78 75.33 72.75 75.28 6,127,144 +2.49(+3.42%)
Nov 11, 2016 70.77 73.02 70.76 72.79 5,134,856 +1.58(+2.22%)
Nov 10, 2016 68.91 71.62 68.91 71.21 8,129,369 +2.63(+3.84%)
Nov 09, 2016 66.19 68.90 65.83 68.57 14,750,778 +3.47(+5.33%)
Nov 08, 2016 66.04 66.04 64.62 65.10 7,404,342 -1.79(-2.67%)
Nov 07, 2016 66.39 67.03 66.39 66.89 4,616,815 +1.56(+2.38%)
Nov 04, 2016 64.71 65.86 64.27 65.34 4,080,024 +0.70(+1.08%)
Nov 03, 2016 65.07 65.48 64.48 64.64 6,325,053 -0.26(-0.40%)
Nov 02, 2016 65.32 65.55 64.53 64.90 4,511,372 -0.55(-0.85%)
Nov 01, 2016 66.52 66.60 64.73 65.45 4,438,768 -0.72(-1.09%)
Oct 31, 2016 67.15 67.16 66.00 66.18 3,881,736 -0.53(-0.79%)
Oct 28, 2016 66.91 67.12 66.10 66.70 4,229,678 -0.15(-0.23%)
Oct 27, 2016 67.66 67.80 66.41 66.86 3,013,356 -0.56(-0.84%)
Oct 26, 2016 65.68 68.07 65.20 67.42 5,294,615 +0.04(+0.05%)
Oct 25, 2016 67.29 67.73 67.04 67.38 4,913,717 -0.01(-0.01%)
Oct 24, 2016 67.41 67.69 67.24 67.39 3,476,857 +0.46(+0.68%)
Oct 21, 2016 65.98 67.12 65.87 66.94 4,416,501 +0.34(+0.51%)
Oct 20, 2016 65.93 67.25 65.57 66.60 5,037,865 +0.80(+1.21%)
Oct 19, 2016 64.44 65.91 64.41 65.80 3,745,336 +1.46(+2.26%)
Oct 18, 2016 64.93 65.01 64.05 64.34 3,491,834 +0.19(+0.29%)
Oct 17, 2016 64.27 64.67 64.12 64.16 4,363,331 +0.22(+0.35%)
Oct 14, 2016 64.09 64.53 63.66 63.93 3,213,910 +0.41(+0.65%)
Oct 13, 2016 63.76 64.08 63.01 63.52 5,397,669 -0.88(-1.37%)
Oct 12, 2016 64.17 64.74 64.12 64.41 2,497,234 -0.09(-0.14%)
Oct 11, 2016 65.47 65.64 64.21 64.50 2,522,672 -1.05(-1.60%)
Oct 10, 2016 65.78 66.04 65.46 65.54 1,969,306 +0.25(+0.38%)
Oct 07, 2016 65.37 65.88 64.97 65.29 3,015,357 +0.01(+0.01%)
Oct 06, 2016 65.81 65.92 64.70 65.28 3,650,086 -0.59(-0.90%)
Oct 05, 2016 65.26 66.20 65.26 65.87 3,497,633 +0.84(+1.29%)
Oct 04, 2016 64.76 65.45 64.59 65.03 4,585,426 +0.56(+0.87%)
Oct 03, 2016 64.00 64.96 63.96 64.47 3,976,880 +0.27(+0.42%)
Sep 30, 2016 63.34 64.52 63.13 64.20 3,575,249 +1.31(+2.09%)
Sep 29, 2016 64.01 64.35 62.11 62.89 3,540,561 -1.24(-1.94%)
Sep 28, 2016 64.16 64.43 63.29 64.13 2,786,625 -0.04(-0.07%)
Sep 27, 2016 62.99 64.20 62.70 64.17 2,690,597 +0.88(+1.40%)
Sep 26, 2016 63.66 64.04 63.10 63.29 3,440,760 -0.42(-0.66%)
Sep 23, 2016 64.12 64.58 63.68 63.71 3,467,752 -0.77(-1.19%)
Sep 22, 2016 64.15 64.55 64.05 64.48 3,681,871 +0.41(+0.64%)
Sep 21, 2016 63.25 64.16 63.07 64.07 4,560,755 +1.00(+1.59%)
Sep 20, 2016 63.86 64.08 62.91 63.07 2,813,709 -0.38(-0.59%)
Sep 19, 2016 63.07 63.75 62.94 63.44 3,531,039 +0.69(+1.10%)
Sep 16, 2016 63.05 63.11 62.37 62.75 3,596,905 -0.70(-1.10%)
Sep 15, 2016 62.99 63.56 62.29 63.45 3,465,588 +0.36(+0.57%)
Sep 14, 2016 63.55 63.74 62.82 63.09 3,106,583 -0.56(-0.88%)
Sep 13, 2016 63.91 64.32 63.05 63.66 3,920,330 -1.14(-1.77%)
Sep 12, 2016 63.57 65.04 62.96 64.80 3,679,623 +0.76(+1.19%)
Sep 09, 2016 64.37 64.67 64.00 64.04 4,546,912 -0.56(-0.87%)
Sep 08, 2016 64.02 64.74 63.90 64.60 3,005,239 +0.46(+0.71%)
Sep 07, 2016 63.11 64.17 62.96 64.15 2,822,900 +0.70(+1.10%)
Sep 06, 2016 64.00 64.05 63.05 63.45 2,865,743 -0.58(-0.91%)
Sep 02, 2016 63.67 64.03 64.03 64.03 2,739,117 +0.50(+0.79%)
Sep 01, 2016 64.00 64.43 62.73 63.53 6,236,459 -0.46(-0.73%)
Aug 31, 2016 62.91 64.10 62.91 64.00 6,857,755 +1.14(+1.81%)
Aug 30, 2016 62.23 63.11 62.23 62.86 3,458,526 +0.63(+1.01%)
Aug 29, 2016 61.79 62.61 61.57 62.23 3,373,470 +0.42(+0.68%)
Aug 26, 2016 61.67 62.24 61.45 61.81 2,452,373 +0.35(+0.57%)
Aug 25, 2016 61.09 61.76 61.02 61.47 1,938,332 +0.13(+0.22%)
Aug 24, 2016 61.55 61.97 61.19 61.33 2,266,273 -0.15(-0.25%)
Aug 23, 2016 61.61 61.96 61.48 61.48 2,090,154 +0.10(+0.16%)
Aug 22, 2016 61.25 61.50 60.85 61.39 2,101,339 +0.11(+0.18%)
Aug 19, 2016 60.81 61.39 60.77 61.28 2,767,460 +0.31(+0.51%)
Aug 18, 2016 61.04 61.30 60.88 60.97 2,734,141 -0.07(-0.12%)
Aug 17, 2016 61.22 61.37 60.75 61.04 3,144,157 -0.30(-0.48%)
Aug 16, 2016 61.02 61.63 60.96 61.33 2,973,055 +0.01(+0.01%)
Aug 15, 2016 60.80 61.59 60.80 61.32 3,067,542 +0.55(+0.90%)
Aug 12, 2016 60.30 60.83 60.04 60.78 2,348,242 +0.05(+0.09%)
Aug 11, 2016 59.92 60.80 59.71 60.72 2,976,323 +0.97(+1.63%)
Aug 10, 2016 60.55 60.63 59.54 59.75 2,627,370 -0.83(-1.37%)
Aug 09, 2016 60.89 60.96 60.38 60.58 2,006,642 -0.35(-0.57%)
Aug 08, 2016 60.98 61.52 60.73 60.93 1,957,672 +0.06(+0.10%)
Aug 05, 2016 59.97 61.09 59.97 60.87 4,135,091 +1.70(+2.87%)
Aug 04, 2016 59.19 59.57 59.06 59.17 2,458,565 +0.04(+0.08%)
Aug 03, 2016 58.77 59.51 58.64 59.12 4,463,427 +0.22(+0.38%)
Aug 02, 2016 59.44 59.60 58.64 58.90 4,962,985 -0.65(-1.09%)
Aug 01, 2016 59.77 59.99 59.24 59.55 3,847,850 -0.04(-0.07%)
Jul 29, 2016 59.69 60.16 59.56 59.60 4,088,828 -0.36(-0.59%)
Jul 28, 2016 59.96 60.19 59.33 59.95 3,466,505 -0.38(-0.63%)
Jul 27, 2016 59.99 60.85 59.85 60.33 3,500,682 +0.20(+0.33%)
Jul 26, 2016 59.79 60.39 59.45 60.14 3,374,203 +0.31(+0.52%)
Jul 25, 2016 59.40 60.30 59.30 59.83 4,923,023 +0.28(+0.46%)
Jul 22, 2016 59.08 59.82 57.75 59.55 9,717,131 -0.85(-1.41%)
Jul 21, 2016 59.91 60.83 59.74 60.40 3,995,653 +0.34(+0.56%)
Jul 20, 2016 60.45 60.56 59.67 60.07 3,258,946 -0.11(-0.18%)
Jul 19, 2016 60.39 60.51 59.98 60.17 2,404,291 -0.35(-0.57%)
Jul 18, 2016 60.81 60.89 60.25 60.52 2,521,649 -0.03(-0.04%)
Jul 15, 2016 61.38 61.46 60.16 60.55 6,487,858 -0.62(-1.02%)
Jul 14, 2016 61.58 61.75 60.53 61.17 3,696,928 +0.81(+1.34%)
Jul 13, 2016 60.18 60.62 59.48 60.36 4,064,870 +0.08(+0.13%)
Jul 12, 2016 59.55 60.51 59.52 60.28 5,600,256 +1.41(+2.40%)
Jul 11, 2016 57.91 58.97 57.80 58.87 5,526,897 +1.38(+2.40%)
Jul 08, 2016 56.46 57.69 54.98 57.49 5,570,540 +2.51(+4.56%)
Jul 07, 2016 54.37 55.57 54.37 54.98 5,228,217 +0.54(+1.00%)
Jul 06, 2016 53.53 54.46 53.00 54.44 3,196,963 +0.37(+0.69%)
Jul 05, 2016 55.21 55.40 53.88 54.07 3,749,672 -1.87(-3.34%)
Jul 01, 2016 56.40 55.93 55.93 55.93 3,548,436 -0.49(-0.87%)
Jun 30, 2016 55.46 56.44 54.57 56.42 7,192,229 +1.41(+2.57%)
Jun 29, 2016 53.81 55.06 53.53 55.01 5,031,834 +2.01(+3.79%)
Jun 28, 2016 52.64 53.10 52.11 53.00 7,350,846 +1.34(+2.60%)
Jun 27, 2016 54.05 54.05 51.55 51.66 10,077,211 -3.31(-6.03%)
Jun 24, 2016 55.57 57.11 54.86 54.98 9,134,509 -3.30(-5.67%)
Jun 23, 2016 57.54 58.32 57.36 58.28 3,317,925 +1.48(+2.61%)
Jun 22, 2016 57.13 57.61 56.76 56.80 3,005,588 -0.28(-0.50%)
Jun 21, 2016 57.68 57.74 56.46 57.08 5,060,656 -0.03(-0.05%)
Jun 20, 2016 58.45 58.59 57.01 57.11 5,808,330 +0.08(+0.14%)
Jun 17, 2016 57.12 57.57 56.69 57.03 6,968,808 -0.05(-0.09%)
Jun 16, 2016 56.95 57.26 55.73 57.08 5,961,458 -0.35(-0.60%)
Jun 15, 2016 58.13 58.84 57.28 57.43 10,682,902 +0.19(+0.33%)
Jun 14, 2016 60.87 60.87 56.65 57.24 16,819,122 -4.06(-6.62%)
Jun 13, 2016 61.71 62.56 61.27 61.30 2,807,533 -0.92(-1.48%)
Jun 10, 2016 62.46 62.68 62.00 62.22 2,820,697 -0.74(-1.17%)
Jun 09, 2016 63.48 63.49 62.31 62.96 3,095,278 -1.09(-1.71%)
Jun 08, 2016 63.74 64.46 63.46 64.06 3,591,166 -0.22(-0.35%)
Jun 07, 2016 64.85 64.91 64.25 64.28 2,532,245 -0.44(-0.69%)
Jun 06, 2016 63.66 65.15 63.42 64.72 2,726,940 +1.11(+1.75%)
Jun 03, 2016 64.22 64.30 62.61 63.61 3,915,187 -1.58(-2.43%)
Jun 02, 2016 65.02 65.19 64.52 65.19 1,684,131 +0.14(+0.22%)
Jun 01, 2016 64.42 65.14 63.82 65.05 1,794,668 -0.02(-0.03%)
May 31, 2016 65.91 66.05 64.70 65.07 2,660,261 -0.52(-0.80%)
May 27, 2016 64.75 65.59 65.59 65.59 3,164,384 +1.13(+1.75%)
May 26, 2016 64.88 65.00 64.21 64.46 1,848,731 -0.63(-0.97%)
May 25, 2016 64.00 65.33 63.83 65.09 3,114,624 +1.47(+2.30%)
May 24, 2016 63.00 63.83 61.83 63.63 2,302,954 +0.86(+1.37%)
May 23, 2016 62.92 63.51 62.56 62.77 2,127,206 -0.25(-0.39%)
May 20, 2016 62.86 63.58 62.60 63.02 2,310,888 +0.36(+0.57%)
May 19, 2016 62.53 63.78 62.08 62.66 3,895,365 -0.40(-0.63%)
May 18, 2016 61.15 63.09 61.00 63.06 4,884,166 +1.91(+3.12%)
May 17, 2016 61.19 61.90 60.78 61.15 3,015,481 -0.40(-0.65%)
May 16, 2016 60.88 61.89 60.75 61.55 3,015,090 +0.51(+0.83%)
May 13, 2016 61.43 62.15 60.70 61.04 2,768,612 -0.58(-0.94%)
May 12, 2016 62.34 62.84 61.16 61.62 2,374,877 -0.52(-0.84%)
May 11, 2016 62.57 63.12 62.14 62.14 2,730,359 -0.70(-1.11%)
May 10, 2016 61.84 62.97 61.80 62.84 3,001,045 +1.36(+2.21%)
May 09, 2016 62.11 62.16 61.17 61.48 3,157,080 +0.19(+0.30%)
May 06, 2016 60.78 61.33 60.45 61.30 3,897,143 +0.24(+0.39%)
May 05, 2016 61.77 62.13 60.60 61.06 6,051,179 -0.49(-0.80%)
May 04, 2016 62.86 62.87 61.19 61.55 4,593,193 -2.02(-3.18%)
May 03, 2016 64.10 64.23 63.11 63.58 2,472,758 -1.42(-2.19%)
May 02, 2016 64.37 65.13 63.60 65.00 3,080,835 +1.05(+1.64%)
Apr 29, 2016 64.48 64.74 63.49 63.95 3,358,193 -0.87(-1.34%)
Apr 28, 2016 64.98 65.60 64.48 64.81 2,990,652 -0.83(-1.27%)
Apr 27, 2016 64.60 65.81 64.33 65.64 7,232,159 -1.46(-2.17%)
Apr 26, 2016 66.28 67.14 65.93 67.10 3,040,708 +0.86(+1.29%)
Apr 25, 2016 66.32 66.67 65.79 66.24 2,805,166 -0.50(-0.75%)
Apr 22, 2016 65.81 66.90 65.79 66.75 2,018,369 +0.73(+1.11%)
Apr 21, 2016 66.47 67.40 65.98 66.01 3,353,059 -0.62(-0.93%)
Apr 20, 2016 64.80 66.74 64.76 66.63 5,571,287 +2.32(+3.61%)
Apr 19, 2016 63.57 64.39 63.13 64.31 2,659,281 +1.01(+1.59%)
Apr 18, 2016 62.62 63.51 62.32 63.30 1,998,482 +0.28(+0.45%)
Apr 15, 2016 63.36 63.79 62.76 63.02 3,240,470 -0.11(-0.18%)
Apr 14, 2016 62.42 63.76 62.26 63.13 3,250,566 +0.56(+0.89%)
Apr 13, 2016 60.95 62.60 60.93 62.58 3,810,535 +2.23(+3.70%)
Apr 12, 2016 59.67 60.48 59.55 60.34 3,239,855 +0.98(+1.65%)
Apr 11, 2016 59.04 59.80 58.95 59.36 4,105,019 +0.47(+0.79%)
Apr 08, 2016 59.21 59.82 58.66 58.89 2,558,190 +0.08(+0.14%)
Apr 07, 2016 59.77 60.05 58.39 58.81 3,218,288 -1.49(-2.48%)
Apr 06, 2016 60.08 60.44 59.36 60.31 3,640,460 -0.23(-0.38%)
Apr 05, 2016 60.16 60.91 59.88 60.54 3,911,402 -1.15(-1.86%)
Apr 04, 2016 62.36 62.62 61.59 61.69 1,830,997 -0.86(-1.37%)
Apr 01, 2016 61.60 62.69 61.18 62.54 3,277,084 +1.32(+2.15%)
Mar 31, 2016 61.08 61.65 60.93 61.23 3,648,194 +0.14(+0.23%)
Mar 30, 2016 61.22 61.84 60.99 61.08 2,320,850 +0.27(+0.44%)
Mar 29, 2016 60.80 60.92 59.70 60.82 4,994,173 -0.31(-0.51%)
Mar 28, 2016 61.67 61.81 60.92 61.13 2,133,943 -0.49(-0.80%)
Mar 24, 2016 61.34 61.62 61.62 61.62 2,366,058 -0.40(-0.64%)
Mar 23, 2016 62.30 62.51 61.84 62.02 2,947,626 -0.22(-0.35%)
Mar 22, 2016 62.08 62.52 61.79 62.24 2,156,426 -0.31(-0.49%)
Mar 21, 2016 62.11 63.06 61.91 62.55 2,695,388 +0.21(+0.34%)
Mar 18, 2016 61.68 62.83 61.42 62.34 5,761,863 +0.95(+1.54%)
Mar 17, 2016 61.00 61.89 60.59 61.39 4,604,570 +0.11(+0.17%)
Mar 16, 2016 61.14 61.91 60.82 61.29 3,706,408 +0.05(+0.09%)
Mar 15, 2016 61.21 61.24 60.34 61.24 3,843,996 -0.54(-0.87%)
Mar 14, 2016 62.52 62.73 61.60 61.77 2,887,172 -0.97(-1.55%)
Mar 11, 2016 62.00 62.83 61.84 62.75 2,669,353 +1.59(+2.60%)
Mar 10, 2016 61.11 61.84 60.17 61.16 2,440,162 +0.47(+0.77%)
Mar 09, 2016 60.99 61.21 60.29 60.69 2,839,563 +0.19(+0.31%)
Mar 08, 2016 60.82 61.10 60.08 60.50 3,072,071 -0.91(-1.48%)
Mar 07, 2016 60.90 61.50 60.76 61.41 2,267,120 -0.06(-0.10%)
Mar 04, 2016 61.67 62.16 60.92 61.47 3,327,429 -0.06(-0.10%)
Mar 03, 2016 60.93 61.54 60.68 61.54 2,767,327 +0.46(+0.75%)
Mar 02, 2016 60.09 61.08 59.84 61.08 2,713,364 +1.02(+1.69%)
Mar 01, 2016 58.89 60.07 58.43 60.06 4,677,188 +2.00(+3.44%)
Feb 29, 2016 59.12 59.34 58.04 58.06 3,852,955 -1.30(-2.19%)
Feb 26, 2016 58.95 60.24 58.87 59.36 3,515,894 +0.69(+1.17%)
Feb 25, 2016 58.09 58.67 57.30 58.67 2,991,037 +0.89(+1.54%)
Feb 24, 2016 57.22 57.98 56.05 57.78 3,277,025 -0.27(-0.47%)
Feb 23, 2016 59.72 59.72 57.70 58.05 3,947,418 -1.80(-3.01%)
Feb 22, 2016 58.69 59.88 58.66 59.86 3,404,672 +1.79(+3.09%)
Feb 19, 2016 57.86 58.20 57.21 58.06 2,781,059 -0.18(-0.30%)
Feb 18, 2016 57.84 58.90 57.58 58.24 4,836,204 +0.66(+1.15%)
Feb 17, 2016 57.38 58.34 57.30 57.58 4,308,496 +0.86(+1.51%)
Feb 16, 2016 56.28 57.53 55.72 56.72 4,877,867 +1.48(+2.67%)
Feb 12, 2016 54.07 55.25 55.25 55.25 6,257,869 +2.11(+3.97%)
Feb 11, 2016 52.75 53.72 51.89 53.13 5,459,773 -1.49(-2.73%)
Feb 10, 2016 55.22 56.28 54.57 54.63 3,630,381 -0.16(-0.29%)
Feb 09, 2016 52.70 55.23 52.44 54.79 5,040,537 +1.34(+2.51%)
Feb 08, 2016 54.71 54.81 52.75 53.44 4,418,700 -2.17(-3.90%)
Feb 05, 2016 56.10 56.73 54.98 55.61 3,996,673 -0.32(-0.58%)
Feb 04, 2016 55.29 56.49 55.15 55.94 4,908,936 +0.51(+0.92%)
Feb 03, 2016 55.87 56.18 52.56 55.43 6,878,579 -0.05(-0.09%)
Feb 02, 2016 56.02 56.05 55.14 55.48 5,919,759 -1.58(-2.77%)
Feb 01, 2016 57.05 57.44 55.99 57.06 4,922,090 -0.54(-0.93%)
Jan 29, 2016 55.72 57.66 55.54 57.59 7,269,258 +2.31(+4.18%)
Jan 28, 2016 55.98 55.98 54.52 55.29 7,396,139 -0.27(-0.49%)
Jan 27, 2016 53.80 56.69 53.77 55.56 9,735,446 +2.56(+4.84%)
Jan 26, 2016 51.87 53.10 51.87 52.99 6,402,820 +1.51(+2.93%)
Jan 25, 2016 53.27 53.55 51.34 51.49 6,507,375 -2.14(-3.99%)
Jan 22, 2016 54.55 54.94 53.12 53.63 4,726,198 -0.07(-0.13%)
Jan 21, 2016 53.41 54.68 53.11 53.70 4,269,512 +0.37(+0.69%)
Jan 20, 2016 53.36 53.86 51.71 53.33 6,070,303 -1.26(-2.30%)
Jan 19, 2016 55.90 55.91 53.99 54.58 3,947,250 -0.58(-1.05%)
Jan 15, 2016 54.42 55.16 55.16 55.16 5,500,001 -1.54(-2.71%)
Jan 14, 2016 56.18 57.15 54.87 56.70 5,210,269 +0.84(+1.51%)
Jan 13, 2016 58.17 58.51 55.65 55.86 6,159,331 -1.90(-3.28%)
Jan 12, 2016 57.54 57.90 56.77 57.75 4,193,165 +0.91(+1.61%)
Jan 11, 2016 56.89 57.52 56.17 56.84 3,892,997 +0.47(+0.83%)
Jan 08, 2016 57.71 57.83 56.23 56.37 5,391,815 -0.75(-1.31%)
Jan 07, 2016 58.23 58.81 56.92 57.12 6,424,037 -3.05(-5.06%)
Jan 06, 2016 60.17 61.17 59.67 60.17 4,811,827 -0.80(-1.31%)
Jan 05, 2016 60.94 61.92 60.30 60.96 5,943,011 -1.12(-1.81%)
Jan 04, 2016 62.11 62.24 61.32 62.09 4,142,909 -1.26(-2.00%)
Dec 31, 2015 63.82 63.35 63.35 63.35 1,962,080 -0.90(-1.41%)
Dec 30, 2015 64.62 64.77 64.21 64.26 1,611,738 -0.51(-0.79%)
Dec 29, 2015 64.60 64.94 64.24 64.76 1,716,685 +0.56(+0.87%)
Dec 28, 2015 64.20 64.44 63.44 64.20 1,788,562 -0.32(-0.50%)
Dec 24, 2015 64.67 64.53 64.53 64.53 923,673 -0.15(-0.23%)
Dec 23, 2015 64.22 64.88 64.04 64.68 2,690,090 +0.81(+1.26%)
Dec 22, 2015 63.74 64.08 62.40 63.87 3,836,562 +0.17(+0.26%)
Dec 21, 2015 64.11 64.51 63.15 63.70 2,852,171 +0.10(+0.15%)
Dec 18, 2015 64.88 64.88 63.47 63.61 5,807,899 -1.68(-2.57%)
Dec 17, 2015 67.19 67.35 65.19 65.28 3,293,026 -1.74(-2.59%)
Dec 16, 2015 66.87 67.19 65.30 67.02 4,756,698 +0.87(+1.31%)
Dec 15, 2015 65.19 66.28 65.02 66.15 3,462,785 +1.81(+2.81%)
Dec 14, 2015 64.78 65.54 63.62 64.34 3,928,948 -0.32(-0.50%)
Dec 11, 2015 65.20 65.43 64.33 64.67 3,321,666 -1.69(-2.55%)
Dec 10, 2015 66.17 67.10 65.98 66.36 2,767,155 +0.17(+0.25%)
Dec 09, 2015 67.03 67.79 65.72 66.20 4,007,787 -1.26(-1.87%)
Dec 08, 2015 67.98 68.22 67.18 67.46 2,997,043 -1.29(-1.88%)
Dec 07, 2015 69.10 69.39 68.30 68.75 2,577,840 -0.91(-1.31%)
Dec 04, 2015 68.38 69.83 67.93 69.66 3,036,945 +1.79(+2.64%)
Dec 03, 2015 69.43 69.43 67.63 67.87 3,458,713 -1.26(-1.83%)
Dec 02, 2015 69.87 70.18 69.03 69.14 2,928,842 -0.92(-1.32%)
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.