Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 78.02 78.02 78.02 0 +0.12(+0.15%)
Dec 29, 2016 79.07 79.20 77.76 77.90 2,351,128 -0.97(-1.22%)
Dec 28, 2016 80.48 80.48 78.56 78.87 2,495,589 -1.40(-1.75%)
Dec 27, 2016 80.69 80.69 80.17 80.27 2,265,497 +0.07(+0.09%)
Dec 23, 2016 80.20 80.20 80.20 0 +0.44(+0.55%)
Dec 22, 2016 80.42 80.51 79.26 79.76 2,930,536 -1.12(-1.38%)
Dec 21, 2016 81.19 81.30 80.60 80.88 2,751,390 -0.16(-0.20%)
Dec 20, 2016 80.94 81.24 80.49 81.04 2,310,704 +0.52(+0.64%)
Dec 19, 2016 80.45 80.66 79.70 80.52 3,643,170 +0.33(+0.41%)
Dec 16, 2016 81.08 81.08 79.64 80.19 10,477,869 -0.62(-0.76%)
Dec 15, 2016 80.10 81.95 79.63 80.81 4,010,084 +1.26(+1.59%)
Dec 14, 2016 79.41 80.59 78.78 79.55 4,021,885 -0.45(-0.56%)
Dec 13, 2016 80.25 80.56 78.98 80.00 3,215,297 +0.03(+0.03%)
Dec 12, 2016 80.62 81.45 79.70 79.97 3,788,274 -0.92(-1.14%)
Dec 09, 2016 81.03 81.05 79.91 80.89 3,833,317 -0.14(-0.18%)
Dec 08, 2016 80.42 81.72 79.66 81.03 3,556,736 +0.92(+1.15%)
Dec 07, 2016 78.34 80.30 78.04 80.11 3,256,506 +1.56(+1.98%)
Dec 06, 2016 77.80 78.59 76.64 78.56 3,810,219 +1.01(+1.30%)
Dec 05, 2016 77.34 78.12 77.26 77.54 4,760,362 +0.63(+0.83%)
Dec 02, 2016 77.33 77.46 76.18 76.91 5,688,069 -0.55(-0.70%)
Dec 01, 2016 75.52 77.60 75.27 77.46 5,900,561 +2.30(+3.06%)
Nov 30, 2016 74.94 75.60 74.51 75.16 4,249,961 +1.29(+1.74%)
Nov 29, 2016 74.60 74.72 73.74 73.87 2,507,810 -0.57(-0.77%)
Nov 28, 2016 75.04 75.61 74.31 74.44 3,777,136 -1.19(-1.57%)
Nov 25, 2016 75.35 75.83 75.07 75.63 1,769,721 -0.04(-0.06%)
Nov 23, 2016 75.68 75.68 75.68 0 +1.82(+2.46%)
Nov 22, 2016 74.58 75.01 73.72 73.86 4,253,155 -0.55(-0.75%)
Nov 21, 2016 73.99 74.54 73.40 74.41 3,484,381 +1.07(+1.46%)
Nov 18, 2016 72.79 73.68 72.50 73.34 2,579,055 +0.40(+0.55%)
Nov 17, 2016 71.77 72.94 70.94 72.94 3,436,232 +1.20(+1.67%)
Nov 16, 2016 71.87 72.44 71.04 71.74 4,149,211 -1.73(-2.35%)
Nov 15, 2016 73.58 73.95 71.43 73.47 6,979,141 -1.44(-1.92%)
Nov 14, 2016 72.42 74.96 72.39 74.91 6,157,471 +2.48(+3.42%)
Nov 11, 2016 70.43 72.66 70.41 72.43 5,160,271 +1.57(+2.22%)
Nov 10, 2016 68.57 71.27 68.57 70.86 8,169,606 +2.62(+3.84%)
Nov 09, 2016 65.87 68.56 65.51 68.24 14,823,789 +3.45(+5.33%)
Nov 08, 2016 65.72 65.72 64.30 64.78 7,440,992 -1.78(-2.67%)
Nov 07, 2016 66.06 66.70 66.06 66.56 4,639,667 +1.55(+2.38%)
Nov 04, 2016 64.39 65.54 63.96 65.01 4,100,219 +0.69(+1.08%)
Nov 03, 2016 64.75 65.16 64.17 64.32 6,356,360 -0.26(-0.40%)
Nov 02, 2016 65.00 65.23 64.21 64.58 4,533,702 -0.55(-0.85%)
Nov 01, 2016 66.20 66.27 64.41 65.13 4,460,739 -0.72(-1.09%)
Oct 31, 2016 66.82 66.83 65.67 65.85 3,900,950 -0.52(-0.79%)
Oct 28, 2016 66.58 66.78 65.77 66.38 4,250,613 -0.15(-0.23%)
Oct 27, 2016 67.33 67.47 66.08 66.53 3,028,271 -0.56(-0.84%)
Oct 26, 2016 65.35 67.74 64.88 67.09 5,320,822 +0.04(+0.05%)
Oct 25, 2016 66.96 67.39 66.71 67.05 4,938,038 -0.01(-0.01%)
Oct 24, 2016 67.08 67.35 66.91 67.06 3,494,066 +0.45(+0.68%)
Oct 21, 2016 65.65 66.79 65.55 66.61 4,438,361 +0.34(+0.51%)
Oct 20, 2016 65.60 66.92 65.25 66.27 5,062,801 +0.79(+1.21%)
Oct 19, 2016 64.12 65.59 64.09 65.48 3,763,875 +1.45(+2.26%)
Oct 18, 2016 64.61 64.69 63.73 64.03 3,509,118 +0.19(+0.29%)
Oct 17, 2016 63.96 64.36 63.80 63.84 4,384,928 +0.22(+0.35%)
Oct 14, 2016 63.78 64.21 63.35 63.62 3,229,818 +0.41(+0.65%)
Oct 13, 2016 63.45 63.76 62.70 63.21 5,424,386 -0.88(-1.37%)
Oct 12, 2016 63.86 64.42 63.80 64.09 2,509,595 -0.09(-0.14%)
Oct 11, 2016 65.15 65.32 63.90 64.18 2,535,159 -1.04(-1.60%)
Oct 10, 2016 65.46 65.72 65.14 65.22 1,979,053 +0.25(+0.38%)
Oct 07, 2016 65.05 65.56 64.65 64.97 3,030,283 +0.01(+0.01%)
Oct 06, 2016 65.49 65.59 64.38 64.96 3,668,153 -0.59(-0.90%)
Oct 05, 2016 64.93 65.88 64.93 65.55 3,514,946 +0.84(+1.29%)
Oct 04, 2016 64.45 65.13 64.27 64.71 4,608,123 +0.56(+0.87%)
Oct 03, 2016 63.68 64.64 63.64 64.15 3,996,565 +0.27(+0.42%)
Sep 30, 2016 63.03 64.20 62.82 63.88 3,592,945 +1.31(+2.09%)
Sep 29, 2016 63.70 64.04 61.80 62.58 3,558,085 -1.24(-1.94%)
Sep 28, 2016 63.84 64.12 62.98 63.81 2,800,418 -0.04(-0.07%)
Sep 27, 2016 62.68 63.88 62.39 63.86 2,703,915 +0.88(+1.40%)
Sep 26, 2016 63.35 63.72 62.79 62.98 3,457,791 -0.42(-0.66%)
Sep 23, 2016 63.80 64.26 63.37 63.40 3,484,916 -0.76(-1.19%)
Sep 22, 2016 63.83 64.23 63.73 64.16 3,700,095 +0.41(+0.64%)
Sep 21, 2016 62.94 63.84 62.76 63.75 4,583,329 +1.00(+1.59%)
Sep 20, 2016 63.55 63.77 62.60 62.76 2,827,636 -0.37(-0.59%)
Sep 19, 2016 62.76 63.44 62.63 63.13 3,548,517 +0.68(+1.10%)
Sep 16, 2016 62.74 62.80 62.06 62.44 3,614,708 -0.69(-1.10%)
Sep 15, 2016 62.68 63.25 61.98 63.14 3,482,741 +0.36(+0.57%)
Sep 14, 2016 63.24 63.42 62.51 62.78 3,121,960 -0.56(-0.88%)
Sep 13, 2016 63.60 64.00 62.74 63.34 3,939,735 -1.14(-1.77%)
Sep 12, 2016 63.25 64.72 62.65 64.48 3,697,836 +0.76(+1.19%)
Sep 09, 2016 64.05 64.35 63.69 63.72 4,569,418 -0.56(-0.87%)
Sep 08, 2016 63.71 64.42 63.58 64.28 3,020,114 +0.45(+0.71%)
Sep 07, 2016 62.80 63.85 62.65 63.83 2,836,872 +0.69(+1.10%)
Sep 06, 2016 63.69 63.73 62.74 63.14 2,879,928 -0.58(-0.91%)
Sep 02, 2016 63.36 63.72 63.72 63.72 2,752,675 +0.50(+0.79%)
Sep 01, 2016 63.68 64.12 62.42 63.22 6,267,328 -0.46(-0.73%)
Aug 31, 2016 62.60 63.79 62.60 63.68 6,891,699 +1.13(+1.81%)
Aug 30, 2016 61.93 62.80 61.93 62.55 3,475,644 +0.62(+1.01%)
Aug 29, 2016 61.48 62.31 61.27 61.93 3,390,168 +0.42(+0.68%)
Aug 26, 2016 61.37 61.94 61.15 61.51 2,464,511 +0.35(+0.57%)
Aug 25, 2016 60.79 61.46 60.72 61.16 1,947,926 +0.13(+0.22%)
Aug 24, 2016 61.24 61.67 60.89 61.03 2,277,491 -0.15(-0.25%)
Aug 23, 2016 61.31 61.65 61.18 61.18 2,100,500 +0.10(+0.16%)
Aug 22, 2016 60.95 61.20 60.55 61.08 2,111,740 +0.11(+0.18%)
Aug 19, 2016 60.51 61.08 60.47 60.98 2,781,158 +0.31(+0.51%)
Aug 18, 2016 60.74 60.99 60.58 60.67 2,747,674 -0.07(-0.12%)
Aug 17, 2016 60.92 61.07 60.45 60.74 3,159,720 -0.29(-0.48%)
Aug 16, 2016 60.72 61.33 60.66 61.03 2,987,770 +0.01(+0.01%)
Aug 15, 2016 60.50 61.29 60.50 61.02 3,082,725 +0.54(+0.90%)
Aug 12, 2016 60.01 60.53 59.75 60.48 2,359,865 +0.05(+0.09%)
Aug 11, 2016 59.62 60.50 59.42 60.43 2,991,055 +0.97(+1.63%)
Aug 10, 2016 60.25 60.33 59.25 59.46 2,640,375 -0.83(-1.37%)
Aug 09, 2016 60.59 60.66 60.09 60.28 2,016,574 -0.35(-0.57%)
Aug 08, 2016 60.68 61.21 60.43 60.63 1,967,362 +0.06(+0.10%)
Aug 05, 2016 59.68 60.79 59.68 60.57 4,155,558 +1.69(+2.87%)
Aug 04, 2016 58.90 59.28 58.77 58.88 2,470,735 +0.04(+0.08%)
Aug 03, 2016 58.48 59.21 58.35 58.83 4,485,519 +0.22(+0.38%)
Aug 02, 2016 59.14 59.31 58.35 58.61 4,987,550 -0.65(-1.09%)
Aug 01, 2016 59.48 59.70 58.95 59.26 3,866,896 -0.04(-0.07%)
Jul 29, 2016 59.40 59.87 59.27 59.30 4,109,066 -0.35(-0.59%)
Jul 28, 2016 59.66 59.89 59.04 59.66 3,483,664 -0.38(-0.63%)
Jul 27, 2016 59.70 60.55 59.56 60.04 3,518,009 +0.19(+0.33%)
Jul 26, 2016 59.50 60.10 59.16 59.84 3,390,905 +0.31(+0.52%)
Jul 25, 2016 59.11 60.00 59.01 59.53 4,947,390 +0.27(+0.46%)
Jul 22, 2016 58.79 59.52 57.46 59.26 9,765,228 -0.85(-1.41%)
Jul 21, 2016 59.62 60.53 59.44 60.11 4,015,430 +0.34(+0.56%)
Jul 20, 2016 60.15 60.27 59.37 59.77 3,275,077 -0.11(-0.18%)
Jul 19, 2016 60.09 60.21 59.68 59.88 2,416,191 -0.34(-0.57%)
Jul 18, 2016 60.51 60.59 59.96 60.22 2,534,130 -0.03(-0.04%)
Jul 15, 2016 61.08 61.16 59.87 60.25 6,519,971 -0.62(-1.02%)
Jul 14, 2016 61.27 61.44 60.23 60.87 3,715,227 +0.80(+1.34%)
Jul 13, 2016 59.89 60.32 59.19 60.06 4,084,990 +0.08(+0.13%)
Jul 12, 2016 59.26 60.21 59.22 59.98 5,627,975 +1.41(+2.40%)
Jul 11, 2016 57.62 58.68 57.52 58.58 5,554,254 +1.37(+2.40%)
Jul 08, 2016 56.18 57.41 54.71 57.21 5,598,113 +2.49(+4.56%)
Jul 07, 2016 54.10 55.30 54.10 54.71 5,254,096 +0.54(+1.00%)
Jul 06, 2016 53.26 54.19 52.74 54.17 3,212,787 +0.37(+0.69%)
Jul 05, 2016 54.93 55.13 53.62 53.80 3,768,232 -1.86(-3.34%)
Jul 01, 2016 56.12 55.66 55.66 55.66 3,566,000 -0.49(-0.87%)
Jun 30, 2016 55.18 56.16 54.30 56.15 7,227,829 +1.41(+2.57%)
Jun 29, 2016 53.55 54.78 53.26 54.74 5,056,740 +2.00(+3.79%)
Jun 28, 2016 52.38 52.84 51.86 52.74 7,387,230 +1.33(+2.60%)
Jun 27, 2016 53.79 53.79 51.30 51.41 10,127,091 -3.30(-6.03%)
Jun 24, 2016 55.30 56.83 54.59 54.70 9,179,722 -3.29(-5.67%)
Jun 23, 2016 57.26 58.04 57.07 57.99 3,334,347 +1.48(+2.61%)
Jun 22, 2016 56.84 57.32 56.48 56.52 3,020,465 -0.28(-0.50%)
Jun 21, 2016 57.39 57.45 56.18 56.80 5,085,705 -0.03(-0.05%)
Jun 20, 2016 58.16 58.30 56.73 56.83 5,837,079 +0.08(+0.14%)
Jun 17, 2016 56.84 57.29 56.41 56.75 7,003,301 -0.05(-0.09%)
Jun 16, 2016 56.67 56.98 55.46 56.80 5,990,965 -0.34(-0.60%)
Jun 15, 2016 57.84 58.55 56.99 57.14 10,735,779 +0.19(+0.33%)
Jun 14, 2016 60.57 60.57 56.37 56.96 16,902,372 -4.04(-6.62%)
Jun 13, 2016 61.41 62.25 60.96 61.00 2,821,429 -0.92(-1.48%)
Jun 10, 2016 62.15 62.37 61.70 61.92 2,834,658 -0.73(-1.17%)
Jun 09, 2016 63.16 63.17 62.01 62.65 3,110,598 -1.09(-1.71%)
Jun 08, 2016 63.43 64.15 63.14 63.74 3,608,941 -0.22(-0.35%)
Jun 07, 2016 64.54 64.59 63.93 63.96 2,544,779 -0.44(-0.69%)
Jun 06, 2016 63.35 64.83 63.11 64.40 2,740,438 +1.11(+1.75%)
Jun 03, 2016 63.90 63.99 62.30 63.30 3,934,566 -1.57(-2.43%)
Jun 02, 2016 64.70 64.87 64.20 64.87 1,692,467 +0.14(+0.22%)
Jun 01, 2016 64.10 64.82 63.51 64.73 1,803,551 -0.02(-0.03%)
May 31, 2016 65.59 65.73 64.38 64.75 2,673,429 -0.52(-0.80%)
May 27, 2016 64.43 65.27 65.27 65.27 3,180,046 +1.12(+1.75%)
May 26, 2016 64.56 64.68 63.89 64.15 1,857,882 -0.63(-0.97%)
May 25, 2016 63.69 65.00 63.52 64.77 3,130,041 +1.46(+2.30%)
May 24, 2016 62.69 63.52 61.53 63.32 2,314,353 +0.86(+1.37%)
May 23, 2016 62.61 63.20 62.25 62.46 2,137,735 -0.25(-0.39%)
May 20, 2016 62.55 63.27 62.29 62.71 2,322,326 +0.35(+0.57%)
May 19, 2016 62.22 63.47 61.78 62.35 3,914,646 -0.40(-0.63%)
May 18, 2016 60.85 62.78 60.70 62.75 4,908,341 +1.90(+3.12%)
May 17, 2016 60.89 61.59 60.48 60.85 3,030,407 -0.40(-0.65%)
May 16, 2016 60.58 61.58 60.45 61.25 3,030,014 +0.50(+0.83%)
May 13, 2016 61.13 61.85 60.40 60.74 2,782,316 -0.57(-0.94%)
May 12, 2016 62.03 62.53 60.86 61.32 2,386,632 -0.52(-0.84%)
May 11, 2016 62.26 62.81 61.84 61.84 2,743,874 -0.69(-1.11%)
May 10, 2016 61.54 62.66 61.50 62.53 3,015,899 +1.35(+2.21%)
May 09, 2016 61.80 61.86 60.87 61.18 3,172,706 +0.18(+0.30%)
May 06, 2016 60.48 61.03 60.15 60.99 3,916,432 +0.24(+0.39%)
May 05, 2016 61.47 61.82 60.30 60.76 6,081,130 -0.49(-0.80%)
May 04, 2016 62.55 62.56 60.89 61.25 4,615,928 -2.01(-3.18%)
May 03, 2016 63.78 63.91 62.80 63.26 2,484,997 -1.42(-2.19%)
May 02, 2016 64.05 64.81 63.29 64.68 3,096,084 +1.05(+1.64%)
Apr 29, 2016 64.16 64.42 63.17 63.63 3,374,815 -0.86(-1.34%)
Apr 28, 2016 64.66 65.28 64.16 64.49 3,005,455 -0.83(-1.26%)
Apr 27, 2016 64.28 65.49 64.01 65.32 7,267,956 -1.45(-2.17%)
Apr 26, 2016 65.95 66.81 65.60 66.77 3,055,759 +0.85(+1.29%)
Apr 25, 2016 66.00 66.34 65.47 65.92 2,819,051 -0.50(-0.75%)
Apr 22, 2016 65.49 66.57 65.47 66.42 2,028,360 +0.73(+1.11%)
Apr 21, 2016 66.15 67.07 65.65 65.69 3,369,656 -0.62(-0.93%)
Apr 20, 2016 64.48 66.41 64.44 66.30 5,598,863 +2.31(+3.61%)
Apr 19, 2016 63.25 64.07 62.81 63.99 2,672,444 +1.00(+1.59%)
Apr 18, 2016 62.31 63.20 62.01 62.99 2,008,374 +0.28(+0.45%)
Apr 15, 2016 63.04 63.47 62.45 62.71 3,256,509 -0.11(-0.18%)
Apr 14, 2016 62.11 63.45 61.95 62.82 3,266,655 +0.55(+0.89%)
Apr 13, 2016 60.65 62.30 60.63 62.27 3,829,395 +2.22(+3.70%)
Apr 12, 2016 59.38 60.18 59.25 60.05 3,255,891 +0.98(+1.65%)
Apr 11, 2016 58.74 59.51 58.66 59.07 4,125,337 +0.47(+0.79%)
Apr 08, 2016 58.92 59.53 58.38 58.60 2,570,852 +0.08(+0.14%)
Apr 07, 2016 59.47 59.76 58.10 58.52 3,234,217 -1.49(-2.48%)
Apr 06, 2016 59.78 60.14 59.07 60.01 3,658,480 -0.23(-0.38%)
Apr 05, 2016 59.86 60.61 59.59 60.24 3,930,762 -1.14(-1.86%)
Apr 04, 2016 62.05 62.31 61.29 61.38 1,840,060 -0.85(-1.37%)
Apr 01, 2016 61.29 62.38 60.88 62.23 3,293,305 +1.31(+2.15%)
Mar 31, 2016 60.78 61.35 60.63 60.92 3,666,252 +0.14(+0.23%)
Mar 30, 2016 60.92 61.53 60.69 60.78 2,332,338 +0.26(+0.44%)
Mar 29, 2016 60.50 60.62 59.40 60.52 5,018,892 -0.31(-0.51%)
Mar 28, 2016 61.36 61.50 60.62 60.83 2,144,505 -0.49(-0.80%)
Mar 24, 2016 61.04 61.32 61.32 61.32 2,377,769 -0.40(-0.64%)
Mar 23, 2016 61.99 62.21 61.53 61.72 2,962,215 -0.22(-0.35%)
Mar 22, 2016 61.78 62.22 61.49 61.94 2,167,100 -0.31(-0.49%)
Mar 21, 2016 61.80 62.75 61.60 62.24 2,708,729 +0.21(+0.34%)
Mar 18, 2016 61.37 62.52 61.12 62.03 5,790,383 +0.94(+1.54%)
Mar 17, 2016 60.70 61.58 60.29 61.09 4,627,361 +0.11(+0.17%)
Mar 16, 2016 60.84 61.60 60.52 60.99 3,724,754 +0.05(+0.09%)
Mar 15, 2016 60.91 60.93 60.05 60.93 3,863,023 -0.54(-0.87%)
Mar 14, 2016 62.22 62.42 61.29 61.47 2,901,462 -0.97(-1.55%)
Mar 11, 2016 61.70 62.52 61.54 62.44 2,682,566 +1.58(+2.60%)
Mar 10, 2016 60.81 61.53 59.88 60.85 2,452,240 +0.47(+0.77%)
Mar 09, 2016 60.69 60.91 59.99 60.39 2,853,618 +0.18(+0.31%)
Mar 08, 2016 60.52 60.80 59.78 60.20 3,087,277 -0.91(-1.48%)
Mar 07, 2016 60.60 61.20 60.46 61.11 2,278,341 -0.06(-0.10%)
Mar 04, 2016 61.36 61.86 60.62 61.17 3,343,899 -0.06(-0.10%)
Mar 03, 2016 60.63 61.23 60.38 61.23 2,781,024 +0.46(+0.75%)
Mar 02, 2016 59.79 60.78 59.54 60.78 2,726,794 +1.01(+1.69%)
Mar 01, 2016 58.60 59.77 58.15 59.76 4,700,339 +1.99(+3.44%)
Feb 29, 2016 58.83 59.05 57.75 57.78 3,872,026 -1.29(-2.19%)
Feb 26, 2016 58.66 59.94 58.58 59.07 3,533,296 +0.69(+1.17%)
Feb 25, 2016 57.80 58.38 57.02 58.38 3,005,841 +0.89(+1.54%)
Feb 24, 2016 56.93 57.70 55.77 57.50 3,293,245 -0.27(-0.47%)
Feb 23, 2016 59.43 59.43 57.42 57.77 3,966,956 -1.79(-3.01%)
Feb 22, 2016 58.40 59.59 58.37 59.56 3,421,524 +1.78(+3.09%)
Feb 19, 2016 57.58 57.91 56.93 57.78 2,794,824 -0.18(-0.30%)
Feb 18, 2016 57.56 58.61 57.29 57.95 4,860,141 +0.66(+1.15%)
Feb 17, 2016 57.10 58.05 57.02 57.29 4,329,822 +0.85(+1.51%)
Feb 16, 2016 56.00 57.25 55.45 56.44 4,902,011 +1.47(+2.67%)
Feb 12, 2016 53.80 54.97 54.97 54.97 6,288,843 +2.10(+3.97%)
Feb 11, 2016 52.49 53.45 51.63 52.87 5,486,797 -1.49(-2.73%)
Feb 10, 2016 54.95 56.00 54.31 54.36 3,648,350 -0.16(-0.29%)
Feb 09, 2016 52.44 54.96 52.18 54.52 5,065,486 +1.34(+2.51%)
Feb 08, 2016 54.44 54.54 52.49 53.18 4,440,571 -2.16(-3.90%)
Feb 05, 2016 55.83 56.45 54.71 55.34 4,016,455 -0.32(-0.58%)
Feb 04, 2016 55.02 56.21 54.88 55.66 4,933,234 +0.51(+0.92%)
Feb 03, 2016 55.60 55.90 52.30 55.15 6,912,625 -0.05(-0.09%)
Feb 02, 2016 55.75 55.77 54.87 55.21 5,949,060 -1.57(-2.77%)
Feb 01, 2016 56.77 57.16 55.71 56.78 4,946,453 -0.53(-0.93%)
Jan 29, 2016 55.45 57.38 55.27 57.31 7,305,239 +2.30(+4.18%)
Jan 28, 2016 55.71 55.71 54.25 55.01 7,432,748 -0.27(-0.49%)
Jan 27, 2016 53.54 56.41 53.50 55.28 9,783,634 +2.55(+4.84%)
Jan 26, 2016 51.62 52.83 51.62 52.73 6,434,512 +1.50(+2.93%)
Jan 25, 2016 53.00 53.28 51.08 51.23 6,539,584 -2.13(-3.99%)
Jan 22, 2016 54.28 54.67 52.86 53.36 4,749,591 -0.07(-0.13%)
Jan 21, 2016 53.14 54.41 52.85 53.43 4,290,644 +0.37(+0.69%)
Jan 20, 2016 53.10 53.60 51.46 53.07 6,100,349 -1.25(-2.30%)
Jan 19, 2016 55.62 55.63 53.72 54.31 3,966,788 -0.58(-1.05%)
Jan 15, 2016 54.15 54.89 54.89 54.89 5,527,224 -1.53(-2.71%)
Jan 14, 2016 55.90 56.87 54.60 56.42 5,236,058 +0.84(+1.51%)
Jan 13, 2016 57.89 58.22 55.38 55.58 6,189,818 -1.89(-3.28%)
Jan 12, 2016 57.26 57.62 56.49 57.47 4,213,919 +0.91(+1.61%)
Jan 11, 2016 56.61 57.24 55.90 56.56 3,912,266 +0.46(+0.83%)
Jan 08, 2016 57.42 57.55 55.96 56.10 5,418,502 -0.74(-1.31%)
Jan 07, 2016 57.94 58.52 56.64 56.84 6,455,834 -3.03(-5.06%)
Jan 06, 2016 59.87 60.86 59.37 59.87 4,835,644 -0.79(-1.31%)
Jan 05, 2016 60.64 61.62 60.00 60.66 5,972,427 -1.12(-1.81%)
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.