Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 81.16 81.94 81.12 81.87 3,579,455 +0.17(+0.21%)
Feb 27, 2017 80.59 81.75 80.30 81.70 1,983,679 +0.92(+1.13%)
Feb 24, 2017 80.71 80.95 80.05 80.78 2,582,025 -0.70(-0.86%)
Feb 23, 2017 81.34 81.58 81.03 81.48 2,454,628 +0.45(+0.56%)
Feb 22, 2017 80.62 81.33 80.33 81.03 2,088,016 +0.03(+0.04%)
Feb 21, 2017 79.99 81.62 79.91 80.99 4,385,219 +0.91(+1.13%)
Feb 17, 2017 80.09 80.09 80.09 0 +1.13(+1.44%)
Feb 16, 2017 79.36 79.60 78.35 78.95 2,064,708 -0.37(-0.46%)
Feb 15, 2017 78.93 79.69 78.16 79.32 2,634,081 +0.65(+0.83%)
Feb 14, 2017 77.64 78.95 77.37 78.66 2,462,705 +1.00(+1.29%)
Feb 13, 2017 77.43 78.14 77.38 77.66 2,053,509 +0.55(+0.71%)
Feb 10, 2017 77.54 77.54 76.84 77.11 1,854,102 -0.12(-0.16%)
Feb 09, 2017 76.01 77.37 75.99 77.23 2,074,112 +1.22(+1.61%)
Feb 08, 2017 76.06 76.33 75.59 76.01 2,363,845 -0.49(-0.65%)
Feb 07, 2017 76.50 76.78 75.72 76.51 4,046,972 +0.43(+0.56%)
Feb 06, 2017 75.85 76.76 75.70 76.08 1,647,552 -0.26(-0.34%)
Feb 03, 2017 76.36 76.48 75.25 76.34 3,329,692 +1.37(+1.83%)
Feb 02, 2017 75.32 75.54 74.54 74.97 2,473,364 -1.02(-1.34%)
Feb 01, 2017 76.50 77.24 75.74 75.99 2,605,818 +0.10(+0.14%)
Jan 31, 2017 76.65 76.98 75.27 75.88 3,317,236 -1.23(-1.60%)
Jan 30, 2017 77.41 77.41 75.92 77.11 4,077,545 -0.30(-0.38%)
Jan 27, 2017 78.11 78.15 77.22 77.41 2,528,073 -0.49(-0.62%)
Jan 26, 2017 76.85 77.91 76.26 77.90 3,460,436 +1.15(+1.50%)
Jan 25, 2017 76.26 77.13 75.65 76.74 6,108,481 -0.30(-0.39%)
Jan 24, 2017 75.99 77.40 75.53 77.05 3,120,103 +1.62(+2.14%)
Jan 23, 2017 75.59 76.22 75.12 75.43 3,248,836 -0.41(-0.54%)
Jan 20, 2017 75.30 76.41 75.27 75.84 1,940,022 +0.54(+0.71%)
Jan 19, 2017 75.86 76.06 74.97 75.30 1,954,039 -0.49(-0.64%)
Jan 18, 2017 75.49 75.82 74.48 75.79 1,965,140 +0.79(+1.05%)
Jan 17, 2017 76.59 76.59 74.72 75.00 2,522,590 -2.15(-2.79%)
Jan 13, 2017 77.15 77.15 77.15 0 +0.83(+1.09%)
Jan 12, 2017 77.04 77.15 75.35 76.32 2,378,044 -1.09(-1.40%)
Jan 11, 2017 77.27 77.50 76.42 77.40 2,170,937 +0.14(+0.18%)
Jan 10, 2017 76.25 77.60 75.93 77.26 3,617,584 +1.34(+1.76%)
Jan 09, 2017 76.60 76.76 75.89 75.93 2,444,709 -1.01(-1.31%)
Jan 06, 2017 77.08 77.44 76.49 76.93 2,068,865 +0.19(+0.25%)
Jan 05, 2017 78.01 78.09 76.06 76.74 2,561,221 -1.67(-2.13%)
Jan 04, 2017 77.39 78.82 77.39 78.41 3,029,901 +1.24(+1.61%)
Jan 03, 2017 76.89 77.80 76.23 77.17 3,963,124 +1.42(+1.87%)
Dec 30, 2016 75.75 75.75 75.75 0 +0.11(+0.15%)
Dec 29, 2016 76.78 76.90 75.50 75.64 2,421,492 -0.94(-1.22%)
Dec 28, 2016 78.14 78.14 76.27 76.58 2,570,276 -1.36(-1.75%)
Dec 27, 2016 78.35 78.35 77.84 77.94 2,333,298 +0.07(+0.09%)
Dec 23, 2016 77.87 77.87 77.87 0 +0.43(+0.55%)
Dec 22, 2016 78.09 78.17 76.96 77.44 3,018,239 -1.09(-1.38%)
Dec 21, 2016 78.83 78.94 78.26 78.53 2,833,732 -0.16(-0.20%)
Dec 20, 2016 78.59 78.88 78.15 78.69 2,379,857 +0.50(+0.64%)
Dec 19, 2016 78.11 78.31 77.38 78.18 3,752,201 +0.32(+0.41%)
Dec 16, 2016 78.72 78.72 77.32 77.86 10,791,446 -0.60(-0.76%)
Dec 15, 2016 77.77 79.57 77.31 78.46 4,130,096 +1.22(+1.59%)
Dec 14, 2016 77.11 78.25 76.49 77.24 4,142,250 -0.43(-0.56%)
Dec 13, 2016 77.92 78.22 76.69 77.67 3,311,523 +0.03(+0.03%)
Dec 12, 2016 78.28 79.09 77.38 77.64 3,901,648 -0.89(-1.14%)
Dec 09, 2016 78.68 78.70 77.58 78.54 3,948,039 -0.14(-0.18%)
Dec 08, 2016 78.08 79.35 77.35 78.68 3,663,180 +0.89(+1.15%)
Dec 07, 2016 76.06 77.97 75.77 77.78 3,353,965 +1.51(+1.98%)
Dec 06, 2016 75.54 76.31 74.41 76.27 3,924,249 +0.98(+1.30%)
Dec 05, 2016 75.09 75.85 75.01 75.29 4,902,828 +0.62(+0.83%)
Dec 02, 2016 75.08 75.21 73.96 74.67 5,858,299 -0.53(-0.70%)
Dec 01, 2016 73.33 75.34 73.09 75.20 6,077,150 +2.23(+3.06%)
Nov 30, 2016 72.76 73.40 72.35 72.97 4,377,152 +1.25(+1.74%)
Nov 29, 2016 72.43 72.55 71.59 71.72 2,582,862 -0.56(-0.77%)
Nov 28, 2016 72.86 73.41 72.15 72.28 3,890,177 -1.15(-1.57%)
Nov 25, 2016 73.16 73.63 72.89 73.43 1,822,684 -0.04(-0.06%)
Nov 23, 2016 73.48 73.48 73.48 0 +1.76(+2.46%)
Nov 22, 2016 72.42 72.83 71.58 71.71 4,380,442 -0.54(-0.75%)
Nov 21, 2016 71.84 72.37 71.26 72.25 3,588,660 +1.04(+1.46%)
Nov 18, 2016 70.67 71.54 70.39 71.21 2,656,240 +0.39(+0.55%)
Nov 17, 2016 69.68 70.82 68.87 70.82 3,539,070 +1.16(+1.67%)
Nov 16, 2016 69.79 70.33 68.98 69.66 4,273,387 -1.68(-2.35%)
Nov 15, 2016 71.44 71.80 69.35 71.33 7,188,010 -1.40(-1.92%)
Nov 14, 2016 70.32 72.78 70.29 72.73 6,341,749 +2.41(+3.42%)
Nov 11, 2016 68.38 70.55 68.36 70.32 5,314,706 +1.53(+2.22%)
Nov 10, 2016 66.57 69.20 66.57 68.80 8,414,103 +2.54(+3.84%)
Nov 09, 2016 63.95 66.56 63.60 66.25 15,267,429 +3.35(+5.33%)
Nov 08, 2016 63.81 63.81 62.43 62.90 7,663,683 -1.73(-2.67%)
Nov 07, 2016 64.14 64.77 64.14 64.63 4,778,522 +1.50(+2.38%)
Nov 04, 2016 62.52 63.63 62.10 63.13 4,222,929 +0.67(+1.08%)
Nov 03, 2016 62.87 63.26 62.30 62.45 6,546,591 -0.25(-0.40%)
Nov 02, 2016 63.11 63.33 62.34 62.70 4,669,385 -0.54(-0.85%)
Nov 01, 2016 64.27 64.34 62.54 63.24 4,594,238 -0.70(-1.09%)
Oct 31, 2016 64.88 64.89 63.76 63.94 4,017,696 -0.51(-0.79%)
Oct 28, 2016 64.64 64.84 63.86 64.45 4,377,825 -0.15(-0.23%)
Oct 27, 2016 65.37 65.51 64.16 64.59 3,118,900 -0.54(-0.84%)
Oct 26, 2016 63.45 65.77 63.00 65.14 5,480,062 +0.03(+0.05%)
Oct 25, 2016 65.02 65.44 64.77 65.10 5,085,822 -0.01(-0.01%)
Oct 24, 2016 65.13 65.40 64.96 65.11 3,598,635 +0.44(+0.68%)
Oct 21, 2016 63.75 64.85 63.64 64.67 4,571,191 +0.33(+0.51%)
Oct 20, 2016 63.70 64.97 63.35 64.34 5,214,319 +0.77(+1.21%)
Oct 19, 2016 62.26 63.68 62.23 63.57 3,876,519 +1.41(+2.26%)
Oct 18, 2016 62.74 62.81 61.88 62.17 3,614,138 +0.18(+0.29%)
Oct 17, 2016 62.10 62.49 61.95 61.99 4,516,159 +0.22(+0.35%)
Oct 14, 2016 61.92 62.35 61.51 61.77 3,326,479 +0.40(+0.65%)
Oct 13, 2016 61.61 61.91 60.88 61.37 5,586,726 -0.85(-1.37%)
Oct 12, 2016 62.00 62.55 61.95 62.23 2,584,701 -0.09(-0.14%)
Oct 11, 2016 63.25 63.42 62.04 62.31 2,611,030 -1.01(-1.60%)
Oct 10, 2016 63.56 63.81 63.25 63.32 2,038,282 +0.24(+0.38%)
Oct 07, 2016 63.16 63.65 62.77 63.08 3,120,972 +0.01(+0.01%)
Oct 06, 2016 63.58 63.69 62.51 63.07 3,777,932 -0.57(-0.90%)
Oct 05, 2016 63.05 63.96 63.05 63.64 3,620,140 +0.81(+1.29%)
Oct 04, 2016 62.57 63.24 62.40 62.83 4,746,033 +0.54(+0.87%)
Oct 03, 2016 61.83 62.76 61.80 62.29 4,116,173 +0.26(+0.42%)
Sep 30, 2016 61.20 62.34 60.99 62.03 3,700,474 +1.27(+2.09%)
Sep 29, 2016 61.85 62.18 60.01 60.76 3,664,571 -1.20(-1.94%)
Sep 28, 2016 61.99 62.25 61.15 61.96 2,884,228 -0.04(-0.07%)
Sep 27, 2016 60.86 62.03 60.58 62.00 2,784,837 +0.86(+1.40%)
Sep 26, 2016 61.51 61.87 60.97 61.15 3,561,274 -0.41(-0.66%)
Sep 23, 2016 61.95 62.39 61.53 61.55 3,589,211 -0.74(-1.19%)
Sep 22, 2016 61.98 62.37 61.88 62.30 3,810,830 +0.40(+0.64%)
Sep 21, 2016 61.11 61.99 60.94 61.90 4,720,498 +0.97(+1.59%)
Sep 20, 2016 61.70 61.92 60.78 60.93 2,912,260 -0.36(-0.59%)
Sep 19, 2016 60.93 61.60 60.81 61.29 3,654,716 +0.66(+1.10%)
Sep 16, 2016 60.91 60.97 60.26 60.63 3,722,888 -0.67(-1.10%)
Sep 15, 2016 60.86 61.41 60.18 61.30 3,586,972 +0.35(+0.57%)
Sep 14, 2016 61.40 61.58 60.69 60.96 3,215,393 -0.54(-0.88%)
Sep 13, 2016 61.75 62.14 60.91 61.50 4,057,642 -1.11(-1.77%)
Sep 12, 2016 61.42 62.84 60.83 62.61 3,808,504 +0.73(+1.19%)
Sep 09, 2016 62.19 62.48 61.84 61.87 4,706,170 -0.54(-0.87%)
Sep 08, 2016 61.86 62.55 61.73 62.42 3,110,499 +0.44(+0.71%)
Sep 07, 2016 60.97 62.00 60.83 61.98 2,921,773 +0.67(+1.10%)
Sep 06, 2016 61.84 61.88 60.91 61.30 2,966,117 -0.56(-0.91%)
Sep 02, 2016 61.52 61.86 61.86 61.86 2,835,056 +0.48(+0.79%)
Sep 01, 2016 61.83 62.25 60.60 61.38 6,454,894 -0.45(-0.73%)
Aug 31, 2016 60.78 61.93 60.78 61.83 7,097,952 +1.10(+1.81%)
Aug 30, 2016 60.13 60.97 60.13 60.73 3,579,662 +0.60(+1.01%)
Aug 29, 2016 59.70 60.50 59.49 60.13 3,491,628 +0.41(+0.68%)
Aug 26, 2016 59.58 60.14 59.37 59.72 2,538,268 +0.34(+0.57%)
Aug 25, 2016 59.02 59.67 58.95 59.39 2,006,223 +0.13(+0.22%)
Aug 24, 2016 59.46 59.87 59.12 59.26 2,345,651 -0.15(-0.25%)
Aug 23, 2016 59.52 59.86 59.40 59.40 2,163,363 +0.09(+0.16%)
Aug 22, 2016 59.18 59.42 58.79 59.31 2,174,939 +0.10(+0.17%)
Aug 19, 2016 58.76 59.31 58.71 59.20 2,864,391 +0.30(+0.51%)
Aug 18, 2016 58.97 59.22 58.82 58.90 2,829,906 -0.07(-0.12%)
Aug 17, 2016 59.15 59.29 58.69 58.97 3,254,283 -0.29(-0.48%)
Aug 16, 2016 58.95 59.55 58.89 59.26 3,077,187 +0.01(+0.01%)
Aug 15, 2016 58.74 59.51 58.74 59.25 3,174,984 +0.53(+0.90%)
Aug 12, 2016 58.26 58.77 58.01 58.72 2,430,491 +0.05(+0.09%)
Aug 11, 2016 57.89 58.74 57.69 58.67 3,080,570 +0.94(+1.63%)
Aug 10, 2016 58.50 58.57 57.53 57.73 2,719,395 -0.80(-1.37%)
Aug 09, 2016 58.83 58.89 58.34 58.53 2,076,926 -0.34(-0.57%)
Aug 08, 2016 58.92 59.43 58.68 58.87 2,026,241 +0.06(+0.10%)
Aug 05, 2016 57.94 59.02 57.94 58.81 4,279,925 +1.64(+2.87%)
Aug 04, 2016 57.18 57.56 57.06 57.17 2,544,678 +0.04(+0.08%)
Aug 03, 2016 56.78 57.49 56.65 57.12 4,619,761 +0.21(+0.38%)
Aug 02, 2016 57.42 57.59 56.65 56.91 5,136,817 -0.63(-1.09%)
Aug 01, 2016 57.75 57.96 57.24 57.54 3,982,624 -0.04(-0.07%)
Jul 29, 2016 57.67 58.13 57.54 57.58 4,232,042 -0.34(-0.59%)
Jul 28, 2016 57.93 58.15 57.32 57.92 3,587,922 -0.37(-0.63%)
Jul 27, 2016 57.96 58.79 57.83 58.29 3,623,296 +0.19(+0.33%)
Jul 26, 2016 57.77 58.35 57.44 58.10 3,492,387 +0.30(+0.52%)
Jul 25, 2016 57.39 58.26 57.30 57.80 5,095,455 +0.27(+0.46%)
Jul 22, 2016 57.08 57.79 55.79 57.54 10,057,481 -0.82(-1.41%)
Jul 21, 2016 57.89 58.77 57.72 58.36 4,135,604 +0.33(+0.56%)
Jul 20, 2016 58.40 58.51 57.65 58.03 3,373,093 -0.10(-0.18%)
Jul 19, 2016 58.34 58.46 57.95 58.14 2,488,503 -0.33(-0.57%)
Jul 18, 2016 58.75 58.83 58.21 58.47 2,609,971 -0.03(-0.04%)
Jul 15, 2016 59.30 59.38 58.13 58.50 6,715,100 -0.60(-1.02%)
Jul 14, 2016 59.49 59.66 58.48 59.10 3,826,416 +0.78(+1.34%)
Jul 13, 2016 58.15 58.57 57.47 58.32 4,207,245 +0.08(+0.13%)
Jul 12, 2016 57.54 58.46 57.50 58.24 5,796,408 +1.36(+2.40%)
Jul 11, 2016 55.95 56.98 55.84 56.87 5,720,481 +1.33(+2.40%)
Jul 08, 2016 54.55 55.74 53.12 55.54 5,765,652 +2.42(+4.56%)
Jul 07, 2016 52.53 53.69 52.53 53.12 5,411,339 +0.52(+1.00%)
Jul 06, 2016 51.72 52.62 51.21 52.60 3,308,939 +0.36(+0.69%)
Jul 05, 2016 53.34 53.53 52.06 52.24 3,881,007 -1.80(-3.34%)
Jul 01, 2016 54.49 54.04 54.04 54.04 3,672,723 -0.47(-0.87%)
Jun 30, 2016 53.58 54.53 52.72 54.51 7,444,142 +1.36(+2.57%)
Jun 29, 2016 51.99 53.19 51.72 53.15 5,208,077 +1.94(+3.79%)
Jun 28, 2016 50.86 51.30 50.35 51.21 7,608,314 +1.30(+2.60%)
Jun 27, 2016 52.22 52.22 49.81 49.91 10,430,173 -3.20(-6.03%)
Jun 24, 2016 53.69 55.18 53.00 53.12 9,454,451 -3.19(-5.67%)
Jun 23, 2016 55.60 56.35 55.42 56.31 3,434,137 +1.43(+2.61%)
Jun 22, 2016 55.19 55.66 54.84 54.87 3,110,861 -0.27(-0.50%)
Jun 21, 2016 55.72 55.78 54.55 55.15 5,237,909 -0.03(-0.05%)
Jun 20, 2016 56.47 56.61 55.08 55.18 6,011,770 +0.08(+0.14%)
Jun 17, 2016 55.18 55.62 54.77 55.10 7,212,895 -0.05(-0.09%)
Jun 16, 2016 55.02 55.32 53.84 55.15 6,170,262 -0.33(-0.60%)
Jun 15, 2016 56.16 56.85 55.34 55.48 11,057,078 +0.18(+0.33%)
Jun 14, 2016 58.81 58.81 54.73 55.30 17,408,224 -3.92(-6.62%)
Jun 13, 2016 59.62 60.45 59.19 59.23 2,905,869 -0.89(-1.48%)
Jun 10, 2016 60.34 60.56 59.90 60.12 2,919,494 -0.71(-1.17%)
Jun 09, 2016 61.33 61.34 60.20 60.83 3,203,692 -1.06(-1.71%)
Jun 08, 2016 61.59 62.28 61.31 61.89 3,716,949 -0.21(-0.35%)
Jun 07, 2016 62.66 62.71 62.08 62.10 2,620,939 -0.43(-0.69%)
Jun 06, 2016 61.51 62.94 61.28 62.53 2,822,453 +1.07(+1.75%)
Jun 03, 2016 62.04 62.13 60.49 61.46 4,052,319 -1.53(-2.43%)
Jun 02, 2016 62.82 62.99 62.33 62.99 1,743,119 +0.14(+0.22%)
Jun 01, 2016 62.24 62.93 61.66 62.85 1,857,527 -0.02(-0.03%)
May 31, 2016 63.68 63.82 62.51 62.87 2,753,439 -0.51(-0.80%)
May 27, 2016 62.56 63.37 63.37 63.37 3,275,218 +1.09(+1.75%)
May 26, 2016 62.69 62.80 62.03 62.28 1,913,484 -0.61(-0.97%)
May 25, 2016 61.84 63.11 61.67 62.89 3,223,716 +1.42(+2.30%)
May 24, 2016 60.87 61.67 59.74 61.48 2,383,616 +0.83(+1.37%)
May 23, 2016 60.79 61.36 60.45 60.64 2,201,712 -0.24(-0.39%)
May 20, 2016 60.74 61.43 60.48 60.88 2,391,828 +0.34(+0.57%)
May 19, 2016 60.41 61.62 59.98 60.54 4,031,803 -0.39(-0.63%)
May 18, 2016 59.08 60.95 58.93 60.93 5,055,237 +1.85(+3.12%)
May 17, 2016 59.12 59.80 58.72 59.08 3,121,100 -0.39(-0.65%)
May 16, 2016 58.82 59.79 58.69 59.47 3,120,696 +0.49(+0.83%)
May 13, 2016 59.36 60.05 58.65 58.98 2,865,585 -0.56(-0.94%)
May 12, 2016 60.23 60.71 59.09 59.54 2,458,059 -0.51(-0.84%)
May 11, 2016 60.45 60.98 60.04 60.04 2,825,992 -0.67(-1.11%)
May 10, 2016 59.75 60.84 59.71 60.72 3,106,158 +1.31(+2.21%)
May 09, 2016 60.01 60.06 59.10 59.40 3,267,658 +0.18(+0.30%)
May 06, 2016 58.72 59.26 58.40 59.22 4,033,642 +0.23(+0.39%)
May 05, 2016 59.68 60.02 58.55 58.99 6,263,124 -0.48(-0.80%)
May 04, 2016 60.73 60.74 59.12 59.47 4,754,072 -1.95(-3.18%)
May 03, 2016 61.93 62.06 60.97 61.42 2,559,367 -1.37(-2.19%)
May 02, 2016 62.19 62.93 61.45 62.80 3,188,743 +1.02(+1.64%)
Apr 29, 2016 62.30 62.55 61.34 61.78 3,475,815 -0.84(-1.34%)
Apr 28, 2016 62.78 63.38 62.30 62.62 3,095,401 -0.80(-1.27%)
Apr 27, 2016 62.41 63.58 62.15 63.42 7,485,469 -1.41(-2.17%)
Apr 26, 2016 64.04 64.86 63.69 64.83 3,147,210 +0.83(+1.29%)
Apr 25, 2016 64.08 64.41 63.57 64.00 2,903,419 -0.49(-0.75%)
Apr 22, 2016 63.58 64.63 63.57 64.49 2,089,064 +0.71(+1.11%)
Apr 21, 2016 64.22 65.12 63.75 63.78 3,470,502 -0.60(-0.93%)
Apr 20, 2016 62.60 64.48 62.57 64.38 5,766,424 +2.24(+3.61%)
Apr 19, 2016 61.42 62.21 60.99 62.13 2,752,424 +0.97(+1.59%)
Apr 18, 2016 60.50 61.36 60.21 61.16 2,068,480 +0.27(+0.45%)
Apr 15, 2016 61.21 61.63 60.64 60.89 3,353,969 -0.11(-0.18%)
Apr 14, 2016 60.31 61.60 60.15 61.00 3,364,419 +0.54(+0.89%)
Apr 13, 2016 58.89 60.49 58.87 60.46 3,944,000 +2.16(+3.70%)
Apr 12, 2016 57.65 58.43 57.53 58.30 3,353,332 +0.95(+1.65%)
Apr 11, 2016 57.04 57.78 56.95 57.35 4,248,799 +0.45(+0.80%)
Apr 08, 2016 57.21 57.80 56.68 56.90 2,647,792 +0.08(+0.14%)
Apr 07, 2016 57.75 58.02 56.41 56.82 3,331,010 -1.44(-2.48%)
Apr 06, 2016 58.04 58.39 57.35 58.27 3,767,969 -0.22(-0.38%)
Apr 05, 2016 58.12 58.85 57.86 58.49 4,048,401 -1.11(-1.86%)
Apr 04, 2016 60.25 60.50 59.50 59.60 1,895,128 -0.83(-1.37%)
Apr 01, 2016 59.51 60.57 59.11 60.43 3,391,865 +1.27(+2.15%)
Mar 31, 2016 59.02 59.56 58.87 59.15 3,775,974 +0.14(+0.23%)
Mar 30, 2016 59.15 59.74 58.92 59.02 2,402,139 +0.26(+0.44%)
Mar 29, 2016 58.74 58.86 57.68 58.76 5,169,096 -0.30(-0.51%)
Mar 28, 2016 59.58 59.72 58.86 59.06 2,208,685 -0.48(-0.80%)
Mar 24, 2016 59.27 59.54 59.54 59.54 2,448,930 -0.38(-0.64%)
Mar 23, 2016 60.19 60.40 59.74 59.92 3,050,868 -0.21(-0.35%)
Mar 22, 2016 59.98 60.41 59.70 60.14 2,231,956 -0.30(-0.49%)
Mar 21, 2016 60.01 60.93 59.81 60.43 2,789,795 +0.20(+0.34%)
Mar 18, 2016 59.59 60.70 59.34 60.23 5,963,675 +0.91(+1.54%)
Mar 17, 2016 58.93 59.79 58.54 59.32 4,765,847 +0.10(+0.17%)
Mar 16, 2016 59.07 59.81 58.76 59.21 3,836,227 +0.05(+0.09%)
Mar 15, 2016 59.14 59.16 58.30 59.16 3,978,634 -0.52(-0.87%)
Mar 14, 2016 60.41 60.61 59.51 59.68 2,988,296 -0.94(-1.55%)
Mar 11, 2016 59.91 60.70 59.75 60.62 2,762,848 +1.54(+2.60%)
Mar 10, 2016 59.04 59.74 58.14 59.09 2,525,630 +0.45(+0.77%)
Mar 09, 2016 58.92 59.14 58.25 58.63 2,939,020 +0.18(+0.31%)
Mar 08, 2016 58.76 59.03 58.04 58.45 3,179,672 -0.88(-1.48%)
Mar 07, 2016 58.84 59.42 58.70 59.33 2,346,527 -0.06(-0.10%)
Mar 04, 2016 59.58 60.06 58.86 59.39 3,443,974 -0.06(-0.10%)
Mar 03, 2016 58.86 59.45 58.63 59.45 2,864,254 +0.44(+0.75%)
Mar 02, 2016 58.05 59.01 57.81 59.01 2,808,401 +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.