Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 81.44 82.22 81.40 82.16 3,566,933 +0.18(+0.21%)
Feb 27, 2017 80.87 82.04 80.59 81.99 1,976,740 +0.92(+1.13%)
Feb 24, 2017 81.00 81.23 80.33 81.07 2,572,993 -0.70(-0.86%)
Feb 23, 2017 81.63 81.86 81.31 81.77 2,446,041 +0.46(+0.56%)
Feb 22, 2017 80.90 81.62 80.61 81.31 2,080,712 +0.04(+0.04%)
Feb 21, 2017 80.27 81.91 80.19 81.28 4,369,879 +0.91(+1.13%)
Feb 17, 2017 80.37 80.37 80.37 0 +1.14(+1.44%)
Feb 16, 2017 79.64 79.88 78.62 79.23 2,057,485 -0.37(-0.46%)
Feb 15, 2017 79.21 79.97 78.44 79.60 2,624,866 +0.66(+0.83%)
Feb 14, 2017 77.92 79.22 77.64 78.94 2,454,090 +1.01(+1.29%)
Feb 13, 2017 77.71 78.41 77.65 77.93 2,046,325 +0.55(+0.71%)
Feb 10, 2017 77.81 77.81 77.11 77.38 1,847,616 -0.12(-0.16%)
Feb 09, 2017 76.28 77.64 76.25 77.50 2,066,856 +1.23(+1.61%)
Feb 08, 2017 76.33 76.60 75.85 76.28 2,355,576 -0.50(-0.65%)
Feb 07, 2017 76.77 77.05 75.98 76.78 4,032,816 +0.43(+0.56%)
Feb 06, 2017 76.11 77.03 75.97 76.35 1,641,788 -0.26(-0.34%)
Feb 03, 2017 76.63 76.75 75.51 76.61 3,318,045 +1.38(+1.83%)
Feb 02, 2017 75.58 75.81 74.80 75.23 2,464,712 -1.02(-1.34%)
Feb 01, 2017 76.77 77.51 76.01 76.25 2,596,703 +0.10(+0.14%)
Jan 31, 2017 76.92 77.25 75.53 76.15 3,305,632 -1.24(-1.60%)
Jan 30, 2017 77.68 77.68 76.18 77.39 4,063,282 -0.30(-0.38%)
Jan 27, 2017 78.39 78.42 77.49 77.68 2,519,230 -0.49(-0.62%)
Jan 26, 2017 77.12 78.18 76.52 78.17 3,448,331 +1.16(+1.50%)
Jan 25, 2017 76.53 77.40 75.91 77.01 6,087,113 -0.30(-0.39%)
Jan 24, 2017 76.26 77.67 75.80 77.32 3,109,189 +1.62(+2.14%)
Jan 23, 2017 75.85 76.49 75.38 75.70 3,237,471 -0.41(-0.54%)
Jan 20, 2017 75.56 76.68 75.54 76.10 1,933,235 +0.54(+0.71%)
Jan 19, 2017 76.13 76.32 75.23 75.56 1,947,203 -0.49(-0.64%)
Jan 18, 2017 75.76 76.09 74.74 76.05 1,958,265 +0.79(+1.05%)
Jan 17, 2017 76.85 76.85 74.98 75.26 2,513,766 -2.16(-2.79%)
Jan 13, 2017 77.42 77.42 77.42 0 +0.84(+1.09%)
Jan 12, 2017 77.31 77.42 75.62 76.58 2,369,726 -1.09(-1.40%)
Jan 11, 2017 77.54 77.77 76.69 77.67 2,163,343 +0.14(+0.18%)
Jan 10, 2017 76.51 77.87 76.19 77.53 3,604,929 +1.34(+1.76%)
Jan 09, 2017 76.87 77.03 76.16 76.19 2,436,157 -1.01(-1.31%)
Jan 06, 2017 77.35 77.71 76.76 77.20 2,061,628 +0.19(+0.25%)
Jan 05, 2017 78.28 78.36 76.33 77.01 2,552,262 -1.67(-2.13%)
Jan 04, 2017 77.66 79.09 77.66 78.68 3,019,302 +1.25(+1.61%)
Jan 03, 2017 77.16 78.07 76.50 77.44 3,949,260 +1.42(+1.87%)
Dec 30, 2016 76.02 76.02 76.02 0 +0.11(+0.15%)
Dec 29, 2016 77.05 77.17 75.76 75.90 2,413,021 -0.94(-1.22%)
Dec 28, 2016 78.41 78.41 76.54 76.85 2,561,285 -1.37(-1.75%)
Dec 27, 2016 78.62 78.62 78.12 78.21 2,325,136 +0.07(+0.09%)
Dec 23, 2016 78.14 78.14 78.14 0 +0.43(+0.55%)
Dec 22, 2016 78.36 78.45 77.23 77.72 3,007,681 -1.09(-1.38%)
Dec 21, 2016 79.11 79.22 78.54 78.81 2,823,820 -0.16(-0.20%)
Dec 20, 2016 78.87 79.15 78.42 78.96 2,371,532 +0.51(+0.64%)
Dec 19, 2016 78.39 78.59 77.66 78.46 3,739,075 +0.32(+0.41%)
Dec 16, 2016 79.00 79.00 77.59 78.14 10,753,697 -0.60(-0.76%)
Dec 15, 2016 78.05 79.85 77.59 78.74 4,115,648 +1.23(+1.59%)
Dec 14, 2016 77.38 78.53 76.75 77.51 4,127,760 -0.44(-0.56%)
Dec 13, 2016 78.20 78.49 76.96 77.94 3,299,939 +0.03(+0.03%)
Dec 12, 2016 78.55 79.36 77.66 77.92 3,888,000 -0.90(-1.14%)
Dec 09, 2016 78.95 78.97 77.86 78.81 3,934,229 -0.14(-0.18%)
Dec 08, 2016 78.35 79.62 77.62 78.95 3,650,366 +0.90(+1.15%)
Dec 07, 2016 76.33 78.24 76.03 78.06 3,342,232 +1.52(+1.98%)
Dec 06, 2016 75.81 76.58 74.68 76.54 3,910,522 +0.98(+1.30%)
Dec 05, 2016 75.36 76.11 75.28 75.56 4,885,677 +0.62(+0.83%)
Dec 02, 2016 75.35 75.48 74.22 74.94 5,837,806 -0.53(-0.70%)
Dec 01, 2016 73.59 75.61 73.34 75.47 6,055,891 +2.24(+3.06%)
Nov 30, 2016 73.02 73.66 72.60 73.23 4,361,840 +1.25(+1.74%)
Nov 29, 2016 72.69 72.80 71.84 71.97 2,573,827 -0.56(-0.77%)
Nov 28, 2016 73.12 73.67 72.40 72.53 3,876,568 -1.16(-1.57%)
Nov 25, 2016 73.42 73.89 73.14 73.69 1,816,308 -0.04(-0.06%)
Nov 23, 2016 73.73 73.73 73.73 0 +1.77(+2.46%)
Nov 22, 2016 72.67 73.09 71.83 71.97 4,365,119 -0.54(-0.75%)
Nov 21, 2016 72.09 72.63 71.51 72.51 3,576,106 +1.05(+1.46%)
Nov 18, 2016 70.92 71.79 70.64 71.46 2,646,948 +0.39(+0.55%)
Nov 17, 2016 69.93 71.07 69.12 71.07 3,526,689 +1.17(+1.67%)
Nov 16, 2016 70.03 70.58 69.22 69.90 4,258,438 -1.68(-2.35%)
Nov 15, 2016 71.70 72.05 69.60 71.58 7,162,866 -1.40(-1.92%)
Nov 14, 2016 70.56 73.04 70.54 72.99 6,319,565 +2.41(+3.42%)
Nov 11, 2016 68.62 70.80 68.60 70.57 5,296,114 +1.53(+2.22%)
Nov 10, 2016 66.81 69.44 66.81 69.04 8,384,669 +2.55(+3.84%)
Nov 09, 2016 64.18 66.80 63.83 66.48 15,214,022 +3.36(+5.33%)
Nov 08, 2016 64.03 64.03 62.65 63.12 7,636,875 -1.73(-2.67%)
Nov 07, 2016 64.37 64.99 64.37 64.85 4,761,805 +1.51(+2.38%)
Nov 04, 2016 62.74 63.86 62.32 63.35 4,208,157 +0.68(+1.08%)
Nov 03, 2016 63.09 63.49 62.52 62.67 6,523,690 -0.25(-0.40%)
Nov 02, 2016 63.33 63.55 62.56 62.92 4,653,051 -0.54(-0.85%)
Nov 01, 2016 64.50 64.57 62.76 63.46 4,578,167 -0.70(-1.09%)
Oct 31, 2016 65.11 65.12 63.99 64.16 4,003,642 -0.51(-0.79%)
Oct 28, 2016 64.87 65.07 64.08 64.67 4,362,510 -0.15(-0.23%)
Oct 27, 2016 65.60 65.74 64.39 64.82 3,107,990 -0.55(-0.84%)
Oct 26, 2016 63.68 66.00 63.22 65.37 5,460,892 +0.03(+0.05%)
Oct 25, 2016 65.24 65.66 65.00 65.33 5,068,031 -0.01(-0.01%)
Oct 24, 2016 65.36 65.63 65.19 65.34 3,586,047 +0.44(+0.68%)
Oct 21, 2016 63.97 65.08 63.87 64.90 4,555,201 +0.33(+0.51%)
Oct 20, 2016 63.92 65.20 63.57 64.57 5,196,079 +0.77(+1.21%)
Oct 19, 2016 62.48 63.91 62.45 63.80 3,862,958 +1.41(+2.26%)
Oct 18, 2016 62.96 63.03 62.10 62.38 3,601,495 +0.18(+0.29%)
Oct 17, 2016 62.32 62.71 62.17 62.20 4,500,361 +0.22(+0.35%)
Oct 14, 2016 62.14 62.57 61.73 61.99 3,314,843 +0.40(+0.65%)
Oct 13, 2016 61.82 62.12 61.09 61.59 5,567,182 -0.86(-1.37%)
Oct 12, 2016 62.22 62.77 62.17 62.45 2,575,660 -0.09(-0.14%)
Oct 11, 2016 63.48 63.64 62.26 62.53 2,601,896 -1.01(-1.60%)
Oct 10, 2016 63.78 64.03 63.47 63.55 2,031,151 +0.24(+0.38%)
Oct 07, 2016 63.38 63.88 62.99 63.30 3,110,054 +0.01(+0.01%)
Oct 06, 2016 63.81 63.91 62.73 63.29 3,764,716 -0.57(-0.90%)
Oct 05, 2016 63.27 64.19 63.27 63.87 3,607,476 +0.81(+1.29%)
Oct 04, 2016 62.79 63.46 62.62 63.05 4,729,431 +0.55(+0.87%)
Oct 03, 2016 62.05 62.98 62.01 62.51 4,101,774 +0.26(+0.42%)
Sep 30, 2016 61.41 62.56 61.21 62.25 3,687,529 +1.27(+2.09%)
Sep 29, 2016 62.06 62.39 60.22 60.97 3,651,751 -1.20(-1.94%)
Sep 28, 2016 62.20 62.47 61.36 62.18 2,874,139 -0.04(-0.07%)
Sep 27, 2016 61.08 62.25 60.79 62.22 2,775,095 +0.86(+1.40%)
Sep 26, 2016 61.73 62.09 61.18 61.36 3,548,816 -0.41(-0.66%)
Sep 23, 2016 62.17 62.61 61.74 61.77 3,576,656 -0.75(-1.19%)
Sep 22, 2016 62.19 62.58 62.10 62.51 3,797,499 +0.40(+0.64%)
Sep 21, 2016 61.33 62.20 61.15 62.12 4,703,985 +0.97(+1.59%)
Sep 20, 2016 61.92 62.13 60.99 61.15 2,902,073 -0.36(-0.59%)
Sep 19, 2016 61.15 61.81 61.02 61.51 3,641,931 +0.67(+1.10%)
Sep 16, 2016 61.13 61.19 60.47 60.84 3,709,865 -0.68(-1.10%)
Sep 15, 2016 61.08 61.63 60.39 61.52 3,574,424 +0.35(+0.57%)
Sep 14, 2016 61.61 61.80 60.90 61.17 3,204,145 -0.55(-0.88%)
Sep 13, 2016 61.97 62.36 61.13 61.72 4,043,448 -1.11(-1.77%)
Sep 12, 2016 61.63 63.06 61.04 62.83 3,795,181 +0.74(+1.19%)
Sep 09, 2016 62.41 62.70 62.06 62.09 4,689,707 -0.55(-0.87%)
Sep 08, 2016 62.07 62.77 61.95 62.64 3,099,618 +0.44(+0.71%)
Sep 07, 2016 61.19 62.22 61.05 62.19 2,911,553 +0.68(+1.10%)
Sep 06, 2016 62.06 62.10 61.13 61.52 2,955,741 -0.56(-0.91%)
Sep 02, 2016 61.73 62.08 62.08 62.08 2,825,139 +0.49(+0.79%)
Sep 01, 2016 62.05 62.47 60.82 61.60 6,432,314 -0.45(-0.73%)
Aug 31, 2016 61.00 62.15 60.99 62.05 7,073,122 +1.10(+1.81%)
Aug 30, 2016 60.34 61.19 60.34 60.95 3,567,140 +0.61(+1.01%)
Aug 29, 2016 59.91 60.71 59.70 60.34 3,479,413 +0.41(+0.68%)
Aug 26, 2016 59.79 60.35 59.58 59.93 2,529,389 +0.34(+0.57%)
Aug 25, 2016 59.23 59.88 59.16 59.59 1,999,205 +0.13(+0.22%)
Aug 24, 2016 59.67 60.08 59.33 59.46 2,337,445 -0.15(-0.25%)
Aug 23, 2016 59.73 60.07 59.61 59.61 2,155,795 +0.10(+0.16%)
Aug 22, 2016 59.39 59.63 59.00 59.52 2,167,331 +0.10(+0.18%)
Aug 19, 2016 58.96 59.52 58.92 59.41 2,854,371 +0.30(+0.51%)
Aug 18, 2016 59.18 59.43 59.02 59.11 2,820,006 -0.07(-0.12%)
Aug 17, 2016 59.36 59.50 58.90 59.18 3,242,899 -0.29(-0.48%)
Aug 16, 2016 59.16 59.75 59.10 59.46 3,066,423 +0.01(+0.01%)
Aug 15, 2016 58.94 59.72 58.94 59.46 3,163,878 +0.53(+0.90%)
Aug 12, 2016 58.47 58.98 58.22 58.93 2,421,988 +0.05(+0.09%)
Aug 11, 2016 58.10 58.94 57.90 58.88 3,069,794 +0.94(+1.63%)
Aug 10, 2016 58.70 58.78 57.73 57.93 2,709,882 -0.81(-1.37%)
Aug 09, 2016 59.04 59.10 58.55 58.74 2,069,660 -0.34(-0.57%)
Aug 08, 2016 59.13 59.64 58.88 59.07 2,019,153 +0.06(+0.10%)
Aug 05, 2016 58.15 59.23 58.15 59.01 4,264,953 +1.65(+2.87%)
Aug 04, 2016 57.38 57.76 57.26 57.37 2,535,776 +0.04(+0.08%)
Aug 03, 2016 56.98 57.69 56.85 57.32 4,603,601 +0.22(+0.38%)
Aug 02, 2016 57.63 57.79 56.85 57.11 5,118,847 -0.63(-1.09%)
Aug 01, 2016 57.95 58.16 57.44 57.74 3,968,692 -0.04(-0.07%)
Jul 29, 2016 57.88 58.33 57.75 57.78 4,217,237 -0.34(-0.59%)
Jul 28, 2016 58.13 58.36 57.52 58.13 3,575,371 -0.37(-0.63%)
Jul 27, 2016 58.17 59.00 58.03 58.50 3,610,621 +0.19(+0.33%)
Jul 26, 2016 57.97 58.56 57.64 58.31 3,480,170 +0.30(+0.52%)
Jul 25, 2016 57.59 58.46 57.50 58.00 5,077,630 +0.27(+0.46%)
Jul 22, 2016 57.28 58.00 55.99 57.74 10,022,298 -0.83(-1.41%)
Jul 21, 2016 58.09 58.97 57.92 58.56 4,121,137 +0.33(+0.56%)
Jul 20, 2016 58.61 58.72 57.85 58.24 3,361,293 -0.10(-0.18%)
Jul 19, 2016 58.55 58.67 58.15 58.34 2,479,798 -0.34(-0.57%)
Jul 18, 2016 58.96 59.04 58.42 58.68 2,600,841 -0.03(-0.04%)
Jul 15, 2016 59.51 59.59 58.33 58.70 6,691,609 -0.60(-1.02%)
Jul 14, 2016 59.70 59.87 58.69 59.31 3,813,030 +0.78(+1.34%)
Jul 13, 2016 58.35 58.77 57.67 58.52 4,192,528 +0.08(+0.13%)
Jul 12, 2016 57.74 58.67 57.70 58.44 5,776,132 +1.37(+2.40%)
Jul 11, 2016 56.14 57.18 56.04 57.07 5,700,470 +1.34(+2.40%)
Jul 08, 2016 54.74 55.94 53.31 55.74 5,745,483 +2.43(+4.56%)
Jul 07, 2016 52.72 53.88 52.72 53.31 5,392,410 +0.53(+1.00%)
Jul 06, 2016 51.90 52.80 51.39 52.78 3,297,363 +0.36(+0.69%)
Jul 05, 2016 53.53 53.71 52.24 52.42 3,867,431 -1.81(-3.34%)
Jul 01, 2016 54.68 54.23 54.23 54.23 3,659,875 -0.47(-0.87%)
Jun 30, 2016 53.77 54.72 52.91 54.71 7,418,101 +1.37(+2.57%)
Jun 29, 2016 52.17 53.38 51.90 53.34 5,189,859 +1.95(+3.79%)
Jun 28, 2016 51.04 51.48 50.53 51.39 7,581,699 +1.30(+2.60%)
Jun 27, 2016 52.41 52.41 49.98 50.09 10,393,686 -3.21(-6.03%)
Jun 24, 2016 53.88 55.37 53.19 53.30 9,421,378 -3.20(-5.67%)
Jun 23, 2016 55.79 56.55 55.61 56.51 3,422,124 +1.44(+2.61%)
Jun 22, 2016 55.39 55.85 55.03 55.07 3,099,979 -0.28(-0.50%)
Jun 21, 2016 55.92 55.98 54.74 55.34 5,219,586 -0.03(-0.05%)
Jun 20, 2016 56.67 56.81 55.27 55.37 5,990,740 +0.08(+0.14%)
Jun 17, 2016 55.38 55.82 54.96 55.29 7,187,663 -0.05(-0.09%)
Jun 16, 2016 55.21 55.52 54.03 55.34 6,148,678 -0.34(-0.60%)
Jun 15, 2016 56.36 57.05 55.53 55.68 11,018,398 +0.18(+0.33%)
Jun 14, 2016 59.02 59.02 54.92 55.50 17,347,326 -3.94(-6.62%)
Jun 13, 2016 59.83 60.66 59.40 59.43 2,895,703 -0.90(-1.48%)
Jun 10, 2016 60.55 60.77 60.11 60.33 2,909,281 -0.72(-1.17%)
Jun 09, 2016 61.54 61.55 60.42 61.05 3,192,485 -1.06(-1.71%)
Jun 08, 2016 61.80 62.50 61.52 62.10 3,703,947 -0.22(-0.35%)
Jun 07, 2016 62.88 62.93 62.29 62.32 2,611,770 -0.43(-0.69%)
Jun 06, 2016 61.73 63.16 61.49 62.75 2,812,580 +1.08(+1.75%)
Jun 03, 2016 62.26 62.35 60.70 61.67 4,038,143 -1.53(-2.43%)
Jun 02, 2016 63.04 63.21 62.55 63.21 1,737,021 +0.14(+0.22%)
Jun 01, 2016 62.46 63.16 61.88 63.07 1,851,029 -0.02(-0.03%)
May 31, 2016 63.90 64.04 62.73 63.09 2,743,807 -0.51(-0.80%)
May 27, 2016 62.78 63.59 63.59 63.59 3,263,761 +1.09(+1.75%)
May 26, 2016 62.91 63.02 62.25 62.50 1,906,791 -0.61(-0.97%)
May 25, 2016 62.05 63.34 61.89 63.11 3,212,439 +1.42(+2.30%)
May 24, 2016 61.08 61.89 59.95 61.69 2,375,278 +0.84(+1.37%)
May 23, 2016 61.00 61.58 60.66 60.86 2,194,010 -0.24(-0.39%)
May 20, 2016 60.95 61.65 60.69 61.10 2,383,461 +0.34(+0.57%)
May 19, 2016 60.62 61.84 60.19 60.75 4,017,699 -0.39(-0.63%)
May 18, 2016 59.29 61.17 59.14 61.14 5,037,553 +1.85(+3.12%)
May 17, 2016 59.33 60.01 58.93 59.29 3,110,182 -0.39(-0.65%)
May 16, 2016 59.03 60.00 58.90 59.68 3,109,779 +0.49(+0.83%)
May 13, 2016 59.56 60.26 58.85 59.18 2,855,560 -0.56(-0.94%)
May 12, 2016 60.44 60.92 59.30 59.74 2,449,460 -0.51(-0.84%)
May 11, 2016 60.66 61.19 60.25 60.25 2,816,105 -0.68(-1.11%)
May 10, 2016 59.96 61.05 59.92 60.93 3,095,292 +1.32(+2.21%)
May 09, 2016 60.22 60.27 59.31 59.61 3,256,227 +0.18(+0.30%)
May 06, 2016 58.93 59.46 58.61 59.43 4,019,531 +0.23(+0.39%)
May 05, 2016 59.89 60.24 58.76 59.20 6,241,214 -0.48(-0.80%)
May 04, 2016 60.95 60.95 59.33 59.68 4,737,441 -1.96(-3.18%)
May 03, 2016 62.15 62.27 61.19 61.64 2,550,414 -1.38(-2.19%)
May 02, 2016 62.41 63.15 61.67 63.02 3,177,588 +1.02(+1.64%)
Apr 29, 2016 62.51 62.77 61.55 62.00 3,463,656 -0.84(-1.34%)
Apr 28, 2016 63.00 63.60 62.51 62.84 3,084,572 -0.80(-1.26%)
Apr 27, 2016 62.63 63.81 62.37 63.64 7,459,283 -1.41(-2.17%)
Apr 26, 2016 64.26 65.09 63.92 65.06 3,136,201 +0.83(+1.29%)
Apr 25, 2016 64.30 64.64 63.79 64.23 2,893,262 -0.49(-0.75%)
Apr 22, 2016 63.81 64.86 63.79 64.71 2,081,756 +0.71(+1.11%)
Apr 21, 2016 64.45 65.35 63.97 64.00 3,458,361 -0.60(-0.93%)
Apr 20, 2016 62.82 64.71 62.79 64.60 5,746,252 +2.25(+3.61%)
Apr 19, 2016 61.63 62.43 61.20 62.35 2,742,795 +0.98(+1.59%)
Apr 18, 2016 60.72 61.58 60.42 61.37 2,061,244 +0.27(+0.45%)
Apr 15, 2016 61.43 61.85 60.85 61.10 3,342,236 -0.11(-0.18%)
Apr 14, 2016 60.52 61.82 60.36 61.21 3,352,649 +0.54(+0.89%)
Apr 13, 2016 59.10 60.70 59.08 60.67 3,930,203 +2.17(+3.70%)
Apr 12, 2016 57.85 58.63 57.73 58.51 3,341,602 +0.95(+1.65%)
Apr 11, 2016 57.24 57.98 57.15 57.55 4,233,936 +0.45(+0.79%)
Apr 08, 2016 57.41 58.00 56.88 57.10 2,638,529 +0.08(+0.14%)
Apr 07, 2016 57.95 58.22 56.61 57.02 3,319,357 -1.45(-2.48%)
Apr 06, 2016 58.25 58.60 57.55 58.47 3,754,788 -0.22(-0.38%)
Apr 05, 2016 58.33 59.05 58.06 58.69 4,034,238 -1.11(-1.86%)
Apr 04, 2016 60.46 60.72 59.71 59.81 1,888,499 -0.83(-1.37%)
Apr 01, 2016 59.72 60.78 59.32 60.64 3,380,000 +1.28(+2.15%)
Mar 31, 2016 59.22 59.77 59.08 59.36 3,762,765 +0.14(+0.23%)
Mar 30, 2016 59.35 59.95 59.13 59.22 2,393,736 +0.26(+0.44%)
Mar 29, 2016 58.95 59.06 57.88 58.97 5,151,013 -0.30(-0.51%)
Mar 28, 2016 59.79 59.93 59.06 59.27 2,200,959 -0.48(-0.80%)
Mar 24, 2016 59.47 59.75 59.75 59.75 2,440,363 -0.39(-0.64%)
Mar 23, 2016 60.40 60.61 59.95 60.13 3,040,195 -0.21(-0.35%)
Mar 22, 2016 60.19 60.62 59.91 60.35 2,224,148 -0.30(-0.49%)
Mar 21, 2016 60.22 61.14 60.02 60.65 2,780,035 +0.21(+0.34%)
Mar 18, 2016 59.80 60.91 59.55 60.44 5,942,813 +0.92(+1.54%)
Mar 17, 2016 59.14 60.00 58.75 59.52 4,749,175 +0.10(+0.17%)
Mar 16, 2016 59.28 60.02 58.97 59.42 3,822,807 +0.05(+0.09%)
Mar 15, 2016 59.34 59.37 58.51 59.37 3,964,716 -0.52(-0.87%)
Mar 14, 2016 60.62 60.82 59.72 59.89 2,977,842 -0.94(-1.55%)
Mar 11, 2016 60.12 60.91 59.96 60.84 2,753,183 +1.54(+2.60%)
Mar 10, 2016 59.25 59.95 58.34 59.29 2,516,795 +0.45(+0.77%)
Mar 09, 2016 59.13 59.35 58.45 58.84 2,928,739 +0.18(+0.31%)
Mar 08, 2016 58.97 59.24 58.25 58.66 3,168,548 -0.88(-1.48%)
Mar 07, 2016 59.05 59.63 58.91 59.54 2,338,318 -0.06(-0.10%)
Mar 04, 2016 59.79 60.27 59.06 59.60 3,431,926 -0.06(-0.10%)
Mar 03, 2016 59.07 59.66 58.83 59.66 2,854,234 +0.45(+0.75%)
Mar 02, 2016 58.26 59.22 58.02 59.22 2,798,577 +0.98(+1.69%)
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.