Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 91.19 91.19 91.19 0 -0.66(-0.72%)
Dec 28, 2017 91.65 92.10 91.24 91.85 1,136,766 +0.50(+0.55%)
Dec 27, 2017 91.23 91.49 90.86 91.34 1,292,389 -0.16(-0.17%)
Dec 26, 2017 91.85 92.12 90.90 91.50 1,278,426 -0.53(-0.58%)
Dec 22, 2017 91.57 92.88 91.22 92.03 2,255,685 +0.90(+0.98%)
Dec 21, 2017 90.47 91.32 90.39 91.13 1,727,448 +0.85(+0.94%)
Dec 20, 2017 91.05 91.05 90.02 90.28 2,218,195 -0.14(-0.15%)
Dec 19, 2017 91.39 91.47 90.41 90.42 2,687,995 -0.52(-0.57%)
Dec 18, 2017 89.74 91.52 89.37 90.94 3,282,098 +2.75(+3.11%)
Dec 15, 2017 87.08 89.11 86.85 88.19 4,659,363 +2.06(+2.39%)
Dec 14, 2017 86.99 87.41 85.94 86.13 2,172,123 -0.60(-0.70%)
Dec 13, 2017 88.14 88.27 86.72 86.74 2,082,524 -1.36(-1.55%)
Dec 12, 2017 88.10 88.52 87.81 88.10 1,996,752 +0.22(+0.25%)
Dec 11, 2017 87.91 87.99 87.20 87.88 1,508,658 +0.16(+0.19%)
Dec 08, 2017 87.45 87.72 86.24 87.72 1,858,436 +0.66(+0.76%)
Dec 07, 2017 85.64 87.22 85.45 87.06 1,906,389 +1.10(+1.28%)
Dec 06, 2017 85.73 86.25 85.26 85.96 1,600,687 -0.04(-0.04%)
Dec 05, 2017 85.86 87.56 85.82 85.99 2,470,667 -0.90(-1.03%)
Dec 04, 2017 86.48 88.13 86.28 86.89 3,740,975 +1.99(+2.34%)
Dec 01, 2017 84.41 84.95 82.61 84.90 2,891,423 +0.66(+0.78%)
Nov 30, 2017 83.94 85.53 83.70 84.25 4,053,737 +0.94(+1.13%)
Nov 29, 2017 82.94 84.53 82.17 83.30 3,526,675 +1.12(+1.36%)
Nov 28, 2017 79.87 82.28 79.40 82.18 2,360,655 +2.64(+3.32%)
Nov 27, 2017 79.97 80.01 79.27 79.55 1,779,464 -0.47(-0.58%)
Nov 24, 2017 80.40 80.40 79.89 80.01 553,063 +0.11(+0.14%)
Nov 22, 2017 80.56 80.71 79.76 79.90 1,381,651 -0.63(-0.78%)
Nov 21, 2017 81.35 81.53 80.19 80.54 1,418,383 -0.29(-0.36%)
Nov 20, 2017 80.57 81.00 80.29 80.83 1,750,371 +0.40(+0.50%)
Nov 17, 2017 79.60 80.79 79.57 80.43 1,842,654 +0.62(+0.78%)
Nov 16, 2017 80.51 81.09 79.61 79.80 2,203,276 -0.44(-0.55%)
Nov 15, 2017 78.00 80.55 78.00 80.24 3,104,466 +1.49(+1.90%)
Nov 14, 2017 79.14 79.30 78.21 78.75 3,679,646 -0.87(-1.09%)
Nov 13, 2017 79.32 79.83 78.76 79.62 2,588,632 -0.18(-0.23%)
Nov 10, 2017 79.84 80.15 79.47 79.80 1,738,260 -0.51(-0.64%)
Nov 09, 2017 80.56 80.78 79.13 80.32 2,356,436 -0.78(-0.97%)
Nov 08, 2017 81.86 82.03 80.75 81.10 2,458,299 -1.05(-1.28%)
Nov 07, 2017 84.13 84.37 82.00 82.15 2,025,795 -1.99(-2.36%)
Nov 06, 2017 83.73 84.20 83.25 84.14 1,502,859 +0.64(+0.76%)
Nov 03, 2017 83.94 84.23 83.33 83.50 2,251,132 -0.77(-0.92%)
Nov 02, 2017 83.40 84.49 82.95 84.27 1,466,816 +0.50(+0.60%)
Nov 01, 2017 84.46 84.77 83.32 83.77 1,866,914 -0.26(-0.30%)
Oct 31, 2017 84.44 84.77 83.87 84.03 2,396,734 -0.23(-0.27%)
Oct 30, 2017 83.95 85.14 83.95 84.25 2,026,894 -0.32(-0.38%)
Oct 27, 2017 84.47 84.76 83.86 84.57 2,452,384 +0.24(+0.28%)
Oct 26, 2017 82.95 84.52 82.94 84.34 3,521,559 +1.55(+1.87%)
Oct 25, 2017 83.04 83.86 82.01 82.79 6,574,010 +1.19(+1.45%)
Oct 24, 2017 81.98 82.04 80.94 81.60 2,945,656 -0.18(-0.22%)
Oct 23, 2017 81.68 82.04 81.14 81.78 2,436,673 +0.05(+0.06%)
Oct 20, 2017 80.73 81.74 80.58 81.74 4,128,285 +2.00(+2.50%)
Oct 19, 2017 78.22 79.76 78.07 79.74 2,243,594 +0.75(+0.95%)
Oct 18, 2017 78.69 79.10 78.35 78.99 1,280,909 +0.54(+0.69%)
Oct 17, 2017 79.29 79.29 78.31 78.46 1,591,191 -0.71(-0.90%)
Oct 16, 2017 78.20 79.19 77.95 79.17 2,432,477 +1.36(+1.75%)
Oct 13, 2017 76.84 78.24 76.46 77.81 2,119,177 +0.70(+0.91%)
Oct 12, 2017 78.76 78.94 77.03 77.11 3,067,026 -1.97(-2.49%)
Oct 11, 2017 79.76 79.76 79.04 79.08 1,722,777 -0.50(-0.63%)
Oct 10, 2017 79.62 80.21 79.50 79.58 1,425,239 +0.00(+0.00%)
Oct 09, 2017 79.75 79.96 79.36 79.58 1,575,467 +0.24(+0.30%)
Oct 06, 2017 79.35 79.51 78.79 79.34 2,100,608 -0.05(-0.06%)
Oct 05, 2017 78.81 79.70 78.43 79.39 1,844,932 +0.68(+0.87%)
Oct 04, 2017 78.76 78.95 78.37 78.70 2,231,575 -0.03(-0.03%)
Oct 03, 2017 78.33 78.75 77.96 78.73 2,918,043 +0.41(+0.52%)
Oct 02, 2017 77.46 78.42 77.20 78.32 4,185,650 +1.15(+1.49%)
Sep 29, 2017 76.90 77.37 76.39 77.17 2,170,009 +0.49(+0.64%)
Sep 28, 2017 76.52 76.98 75.97 76.68 2,191,603 +0.17(+0.23%)
Sep 27, 2017 76.97 76.51 2,635,430 +1.03(+1.36%)
Sep 26, 2017 75.37 75.78 74.97 75.48 1,903,334 +0.29(+0.39%)
Sep 25, 2017 74.65 75.40 74.56 75.18 1,988,110 +0.49(+0.66%)
Sep 22, 2017 74.12 74.82 73.97 74.69 1,883,232 +0.33(+0.44%)
Sep 21, 2017 74.35 74.88 73.74 74.36 2,961,736 -0.20(-0.27%)
Sep 20, 2017 74.03 74.81 73.51 74.56 3,494,282 +0.77(+1.04%)
Sep 19, 2017 73.11 74.17 73.11 73.80 2,955,085 +0.65(+0.88%)
Sep 18, 2017 73.10 73.42 72.64 73.15 4,131,675 +0.19(+0.26%)
Sep 15, 2017 71.65 73.04 71.62 72.96 4,877,237 +1.22(+1.70%)
Sep 14, 2017 73.08 73.45 71.52 71.74 4,638,895 -1.38(-1.88%)
Sep 13, 2017 72.41 73.45 72.20 73.12 3,823,373 +0.58(+0.80%)
Sep 12, 2017 72.37 72.92 72.19 72.53 2,490,592 +0.46(+0.65%)
Sep 11, 2017 71.90 72.58 71.46 72.07 2,620,143 +0.77(+1.09%)
Sep 08, 2017 70.60 71.61 70.17 71.29 3,231,962 -0.02(-0.03%)
Sep 07, 2017 72.50 72.54 70.88 71.31 4,010,001 -1.13(-1.56%)
Sep 06, 2017 72.00 72.92 71.92 72.44 3,767,498 +0.74(+1.03%)
Sep 05, 2017 72.60 72.70 71.36 71.70 2,839,776 -1.50(-2.05%)
Sep 01, 2017 72.80 73.58 72.57 73.21 2,675,171 +0.64(+0.88%)
Aug 31, 2017 73.40 73.53 72.47 72.57 3,956,026 -0.44(-0.60%)
Aug 30, 2017 72.69 73.61 72.50 73.01 2,299,663 +0.32(+0.44%)
Aug 29, 2017 72.70 72.84 71.95 72.69 3,469,715 -0.74(-1.01%)
Aug 28, 2017 74.46 74.53 73.24 73.43 1,487,709 -0.86(-1.15%)
Aug 25, 2017 74.52 75.08 74.24 74.28 1,321,452 +0.05(+0.07%)
Aug 24, 2017 74.29 74.60 73.98 74.23 996,944 +0.13(+0.17%)
Aug 23, 2017 73.85 74.86 73.84 74.10 1,262,445 -0.14(-0.18%)
Aug 22, 2017 74.48 74.81 73.64 74.24 2,060,792 +0.02(+0.02%)
Aug 21, 2017 74.42 74.50 73.92 74.22 1,546,743 -0.10(-0.13%)
Aug 18, 2017 74.46 75.19 74.13 74.32 2,649,713 -0.42(-0.56%)
Aug 17, 2017 76.38 76.61 74.71 74.74 1,928,471 -1.67(-2.18%)
Aug 16, 2017 77.24 77.48 76.21 76.41 1,308,358 -0.30(-0.39%)
Aug 15, 2017 77.42 77.59 75.95 76.71 2,538,154 -0.10(-0.13%)
Aug 14, 2017 76.40 77.22 76.14 76.81 1,955,694 +1.33(+1.76%)
Aug 11, 2017 76.00 76.09 75.04 75.48 2,182,276 -0.24(-0.31%)
Aug 10, 2017 77.03 77.15 75.65 75.71 2,234,680 -1.90(-2.44%)
Aug 09, 2017 77.45 77.74 76.98 77.61 1,467,604 -0.34(-0.43%)
Aug 08, 2017 77.51 79.64 77.51 77.95 2,186,177 +0.33(+0.42%)
Aug 07, 2017 77.14 77.86 76.92 77.62 1,522,964 +0.67(+0.88%)
Aug 04, 2017 77.78 77.86 76.81 76.94 2,878,651 -0.16(-0.21%)
Aug 03, 2017 77.76 78.06 77.02 77.11 2,748,025 -0.66(-0.84%)
Aug 02, 2017 77.89 78.05 77.46 77.76 2,972,011 -0.27(-0.35%)
Aug 01, 2017 78.61 78.69 77.70 78.04 2,508,959 -0.15(-0.20%)
Jul 31, 2017 77.50 78.62 77.27 78.19 3,232,953 +1.10(+1.42%)
Jul 28, 2017 76.98 77.25 76.04 77.09 3,487,455 +0.15(+0.20%)
Jul 27, 2017 77.95 77.98 76.58 76.94 3,178,863 -0.83(-1.06%)
Jul 26, 2017 79.10 79.13 77.68 77.76 2,760,002 -1.25(-1.58%)
Jul 25, 2017 79.84 80.02 78.63 79.02 3,601,251 -0.03(-0.03%)
Jul 24, 2017 79.41 79.43 78.64 79.04 4,308,601 -0.74(-0.93%)
Jul 21, 2017 77.46 80.06 76.71 79.79 10,676,735 +6.29(+8.55%)
Jul 20, 2017 73.68 73.94 72.62 73.50 5,473,815 -0.34(-0.45%)
Jul 19, 2017 74.35 74.39 73.28 73.84 3,491,135 -0.17(-0.23%)
Jul 18, 2017 74.14 74.28 73.46 74.01 1,480,244 -0.54(-0.73%)
Jul 17, 2017 74.77 74.93 74.30 74.55 2,119,073 -0.30(-0.40%)
Jul 14, 2017 74.25 75.18 73.65 74.85 2,167,088 -0.08(-0.11%)
Jul 13, 2017 74.63 75.11 74.42 74.93 1,809,061 +0.35(+0.47%)
Jul 12, 2017 73.48 74.74 73.16 74.58 2,730,651 +1.05(+1.43%)
Jul 11, 2017 74.47 74.54 73.31 73.53 3,024,665 -0.92(-1.23%)
Jul 10, 2017 74.74 74.83 74.36 74.44 2,631,536 -0.41(-0.55%)
Jul 07, 2017 75.00 75.02 74.33 74.85 1,802,419 +0.35(+0.47%)
Jul 06, 2017 74.69 75.25 74.34 74.50 3,877,183 -0.54(-0.71%)
Jul 05, 2017 75.66 76.04 74.51 75.03 3,178,077 -0.78(-1.03%)
Jul 03, 2017 75.69 76.65 75.51 75.81 1,717,604 +0.85(+1.14%)
Jun 30, 2017 74.42 75.47 74.03 74.96 3,272,980 +1.04(+1.41%)
Jun 29, 2017 74.17 75.31 73.01 73.92 6,703,097 -1.37(-1.82%)
Jun 28, 2017 74.51 75.78 74.45 75.29 4,176,450 +1.45(+1.97%)
Jun 27, 2017 73.35 74.62 73.27 73.84 2,254,705 +0.72(+0.98%)
Jun 26, 2017 72.48 73.35 72.24 73.12 2,368,684 +0.97(+1.35%)
Jun 23, 2017 73.26 73.29 72.01 72.15 3,487,164 -0.79(-1.08%)
Jun 22, 2017 73.25 73.34 72.65 72.94 2,470,023 -0.44(-0.61%)
Jun 21, 2017 73.76 73.76 73.21 73.38 2,868,204 -0.31(-0.42%)
Jun 20, 2017 74.06 74.17 73.57 73.69 2,971,220 -0.46(-0.62%)
Jun 19, 2017 74.15 74.35 73.75 74.15 3,562,482 +0.38(+0.52%)
Jun 16, 2017 73.91 74.08 73.43 73.77 3,600,130 -0.04(-0.05%)
Jun 15, 2017 72.23 73.99 72.12 73.81 4,266,873 +1.14(+1.57%)
Jun 14, 2017 72.09 72.77 71.19 72.67 3,151,036 -0.44(-0.60%)
Jun 13, 2017 73.04 73.42 72.45 73.10 2,965,786 +0.36(+0.50%)
Jun 12, 2017 72.72 73.45 72.23 72.74 2,907,764 +0.09(+0.12%)
Jun 09, 2017 72.65 72.96 71.96 72.65 3,840,234 +0.59(+0.82%)
Jun 08, 2017 72.73 71.49 72.06 2,566,579 +0.47(+0.66%)
Jun 07, 2017 71.24 72.15 70.96 71.59 2,692,103 +0.57(+0.80%)
Jun 06, 2017 70.56 71.16 69.95 71.01 2,763,465 -0.05(-0.08%)
Jun 05, 2017 70.81 71.52 70.56 71.07 2,223,838 +0.26(+0.37%)
Jun 02, 2017 70.24 71.08 69.78 70.81 2,787,870 +0.11(+0.15%)
Jun 01, 2017 70.28 70.74 69.69 70.70 3,635,735 +0.91(+1.30%)
May 31, 2017 71.12 71.12 69.00 69.79 4,708,903 -1.23(-1.74%)
May 30, 2017 72.04 72.21 70.98 71.02 2,602,980 -1.37(-1.89%)
May 26, 2017 72.13 72.68 71.75 72.39 2,607,270 +0.25(+0.35%)
May 25, 2017 72.49 73.05 71.84 72.14 2,339,285 -0.37(-0.51%)
May 24, 2017 72.90 72.90 72.36 72.51 1,745,820 -0.38(-0.52%)
May 23, 2017 72.30 73.20 71.78 72.89 2,198,964 +0.64(+0.89%)
May 22, 2017 73.25 73.43 71.93 72.25 2,650,491 -0.58(-0.80%)
May 19, 2017 72.19 73.58 71.90 72.83 3,082,006 +0.91(+1.26%)
May 18, 2017 71.19 72.71 71.08 71.92 6,532,670 +0.73(+1.02%)
May 17, 2017 73.21 72.44 70.92 71.20 3,471,366 -2.01(-2.75%)
May 16, 2017 73.77 73.87 73.09 73.21 2,188,041 -0.42(-0.57%)
May 15, 2017 72.59 73.99 72.59 73.63 2,824,325 +1.59(+2.20%)
May 12, 2017 72.43 72.91 71.40 72.04 4,357,191 -0.69(-0.95%)
May 11, 2017 73.48 73.75 72.28 72.73 4,156,930 -1.01(-1.37%)
May 10, 2017 74.05 74.43 73.61 73.74 3,136,393 -0.59(-0.79%)
May 09, 2017 74.21 74.77 73.87 74.32 3,085,839 +0.18(+0.24%)
May 08, 2017 74.34 74.40 73.89 74.14 1,950,269 -0.14(-0.18%)
May 05, 2017 74.83 74.93 74.03 74.28 2,576,901 -0.20(-0.27%)
May 04, 2017 74.95 75.13 74.19 74.48 3,517,968 +0.00(+0.00%)
May 03, 2017 74.11 74.77 73.84 74.48 2,720,919 +0.03(+0.04%)
May 02, 2017 73.65 74.46 73.10 74.45 3,373,903 +0.80(+1.09%)
May 01, 2017 73.28 74.02 72.91 73.65 3,937,833 +1.07(+1.48%)
Apr 28, 2017 73.52 74.19 72.15 72.57 6,815,914 -1.74(-2.34%)
Apr 27, 2017 75.11 75.50 74.27 74.31 4,000,209 -0.68(-0.90%)
Apr 26, 2017 74.03 76.07 74.02 74.99 8,240,886 -2.28(-2.94%)
Apr 25, 2017 77.08 77.67 76.94 77.27 3,854,019 +0.81(+1.06%)
Apr 24, 2017 76.41 76.79 75.97 76.45 3,209,445 +1.81(+2.43%)
Apr 21, 2017 75.51 75.80 74.62 74.64 2,796,529 -0.95(-1.25%)
Apr 20, 2017 74.33 75.88 74.33 75.59 3,262,259 +1.63(+2.21%)
Apr 19, 2017 74.42 74.86 73.65 73.95 2,390,005 +0.01(+0.01%)
Apr 18, 2017 74.53 75.14 73.28 73.94 3,455,052 -0.99(-1.33%)
Apr 17, 2017 72.75 74.96 72.27 74.94 4,163,937 +1.79(+2.44%)
Apr 13, 2017 74.08 74.90 73.04 73.15 3,765,948 -1.26(-1.70%)
Apr 12, 2017 74.61 75.09 74.06 74.41 2,566,433 -0.60(-0.81%)
Apr 11, 2017 74.39 75.04 73.69 75.02 2,604,180 +0.29(+0.39%)
Apr 10, 2017 75.43 75.68 74.51 74.73 2,728,401 -0.70(-0.92%)
Apr 07, 2017 75.16 76.14 74.75 75.42 3,065,102 -0.62(-0.82%)
Apr 06, 2017 75.78 76.52 74.53 76.05 4,850,128 +0.09(+0.12%)
Apr 05, 2017 78.17 78.21 75.82 75.96 2,750,926 -1.02(-1.33%)
Apr 04, 2017 77.09 77.56 76.85 76.98 2,038,303 -0.49(-0.63%)
Apr 03, 2017 78.44 78.47 76.44 77.46 3,498,657 -0.78(-0.99%)
Mar 31, 2017 78.25 78.76 77.90 78.24 2,948,336 -0.43(-0.55%)
Mar 30, 2017 76.58 78.78 76.31 78.67 4,520,846 +2.22(+2.91%)
Mar 29, 2017 76.64 76.91 75.87 76.45 2,756,177 +0.46(+0.61%)
Mar 28, 2017 74.04 76.41 73.94 75.99 4,196,983 +1.84(+2.48%)
Mar 27, 2017 73.97 74.82 73.42 74.15 4,742,854 -1.51(-1.99%)
Mar 24, 2017 75.83 76.31 75.10 75.66 2,177,605 +0.02(+0.02%)
Mar 23, 2017 75.48 76.80 75.14 75.64 2,958,661 +0.09(+0.12%)
Mar 22, 2017 75.01 76.24 74.17 75.55 3,470,834 +0.03(+0.04%)
Mar 21, 2017 78.64 78.64 75.24 75.52 5,049,580 -2.83(-3.61%)
Mar 20, 2017 79.55 79.66 78.17 78.35 3,103,459 -1.31(-1.64%)
Mar 17, 2017 81.64 81.89 79.46 79.66 3,752,847 -1.79(-2.19%)
Mar 16, 2017 81.60 82.24 81.22 81.45 1,973,587 +0.26(+0.32%)
Mar 15, 2017 82.17 83.03 80.47 81.18 3,521,022 -1.65(-1.99%)
Mar 14, 2017 82.48 82.86 81.96 82.84 1,917,056 -0.04(-0.04%)
Mar 13, 2017 83.24 83.41 82.75 82.87 2,027,167 -0.36(-0.43%)
Mar 10, 2017 83.80 83.97 82.67 83.23 1,821,200 +0.07(+0.09%)
Mar 09, 2017 83.76 84.28 82.93 83.16 1,831,456 -0.26(-0.31%)
Mar 08, 2017 84.89 85.26 83.32 83.42 2,246,834 -0.38(-0.45%)
Mar 07, 2017 84.03 84.27 83.50 83.80 1,817,941 -0.16(-0.19%)
Mar 06, 2017 84.42 84.58 83.83 83.97 2,145,158 -0.85(-1.00%)
Mar 03, 2017 85.04 85.45 84.26 84.81 2,815,150 -0.35(-0.41%)
Mar 02, 2017 86.86 86.97 85.12 85.17 1,800,827 -1.62(-1.86%)
Mar 01, 2017 85.77 87.50 85.68 86.78 3,752,492 +2.04(+2.41%)
Feb 28, 2017 84.00 84.81 83.96 84.74 3,458,325 +0.18(+0.21%)
Feb 27, 2017 83.41 84.62 83.12 84.56 1,916,551 +0.95(+1.13%)
Feb 24, 2017 83.54 83.78 82.85 83.61 2,494,649 -0.72(-0.86%)
Feb 23, 2017 84.19 84.43 83.87 84.34 2,371,563 +0.47(+0.56%)
Feb 22, 2017 83.44 84.18 83.14 83.87 2,017,357 +0.04(+0.04%)
Feb 21, 2017 82.79 84.48 82.71 83.83 4,236,822 +0.94(+1.13%)
Feb 17, 2017 82.89 82.89 82.89 0 +1.17(+1.44%)
Feb 16, 2017 82.14 82.39 81.09 81.72 1,994,837 -0.38(-0.46%)
Feb 15, 2017 81.70 82.48 80.90 82.10 2,544,943 +0.68(+0.83%)
Feb 14, 2017 80.36 81.71 80.08 81.42 2,379,367 +1.04(+1.29%)
Feb 13, 2017 80.15 80.88 80.09 80.38 1,984,017 +0.57(+0.71%)
Feb 10, 2017 80.25 80.25 79.53 79.81 1,791,359 -0.13(-0.16%)
Feb 09, 2017 78.67 80.08 78.65 79.94 2,003,923 +1.26(+1.61%)
Feb 08, 2017 78.73 79.01 78.23 78.67 2,283,852 -0.51(-0.65%)
Feb 07, 2017 79.18 79.47 78.37 79.19 3,910,023 +0.44(+0.56%)
Feb 06, 2017 78.50 79.45 78.35 78.75 1,591,798 -0.27(-0.34%)
Feb 03, 2017 79.03 79.16 77.88 79.02 3,217,015 +1.42(+1.83%)
Feb 02, 2017 77.96 78.19 77.15 77.60 2,389,665 -1.05(-1.34%)
Feb 01, 2017 79.18 79.94 78.40 78.65 2,517,637 +0.11(+0.14%)
Jan 31, 2017 79.34 79.68 77.90 78.54 3,204,981 -1.28(-1.60%)
Jan 30, 2017 80.12 80.12 78.58 79.82 3,939,561 -0.31(-0.38%)
Jan 27, 2017 80.85 80.89 79.92 80.12 2,442,523 -0.50(-0.62%)
Jan 26, 2017 79.54 80.63 78.93 80.62 3,343,334 +1.20(+1.50%)
Jan 25, 2017 78.94 79.83 78.30 79.43 5,901,769 -0.31(-0.39%)
Jan 24, 2017 78.66 80.11 78.18 79.74 3,014,519 +1.67(+2.14%)
Jan 23, 2017 78.23 78.89 77.75 78.07 3,138,895 -0.42(-0.54%)
Jan 20, 2017 77.94 79.09 77.91 78.49 1,874,371 +0.56(+0.71%)
Jan 19, 2017 78.52 78.72 77.60 77.94 1,887,914 -0.50(-0.64%)
Jan 18, 2017 78.14 78.48 77.08 78.44 1,898,639 +0.82(+1.05%)
Jan 17, 2017 79.27 79.27 77.34 77.62 2,437,226 -2.23(-2.79%)
Jan 13, 2017 79.85 79.85 79.85 0 +0.86(+1.09%)
Jan 12, 2017 79.73 79.85 77.99 78.99 2,297,571 -1.12(-1.40%)
Jan 11, 2017 79.98 80.21 79.10 80.11 2,097,473 +0.14(+0.18%)
Jan 10, 2017 78.92 80.32 78.58 79.97 3,495,164 +1.38(+1.76%)
Jan 09, 2017 79.29 79.45 78.55 78.58 2,361,980 -1.04(-1.31%)
Jan 06, 2017 79.78 80.15 79.17 79.63 1,998,854 +0.20(+0.25%)
Jan 05, 2017 80.74 80.82 78.73 79.43 2,474,549 -1.73(-2.13%)
Jan 04, 2017 80.10 81.58 80.10 81.16 2,927,369 +1.29(+1.61%)
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.