Skip to main content

Capital One Financial (NY: COF )

146.02 +0.94 (+0.65%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 85.16 85.16 85.16 0 +1.38(+1.64%)
Mar 28, 2018 83.41 84.65 82.84 83.78 2,280,114 +0.58(+0.69%)
Mar 27, 2018 84.96 85.63 82.46 83.20 2,292,570 -1.29(-1.53%)
Mar 26, 2018 83.64 84.64 82.35 84.49 3,211,592 +2.38(+2.90%)
Mar 23, 2018 84.39 84.96 82.11 82.11 3,624,175 -2.01(-2.39%)
Mar 22, 2018 86.20 86.56 83.85 84.12 2,588,451 -3.14(-3.60%)
Mar 21, 2018 87.79 88.73 87.12 87.25 1,616,951 -0.44(-0.50%)
Mar 20, 2018 87.93 88.44 87.41 87.69 1,430,049 +0.02(+0.02%)
Mar 19, 2018 88.02 88.30 86.32 87.67 1,861,858 -0.63(-0.71%)
Mar 16, 2018 87.38 89.17 87.17 88.30 3,078,273 +1.16(+1.34%)
Mar 15, 2018 86.95 88.20 86.75 87.14 2,218,817 +0.76(+0.87%)
Mar 14, 2018 88.39 88.52 85.93 86.38 2,242,377 -1.44(-1.64%)
Mar 13, 2018 89.79 90.12 87.48 87.82 2,380,517 -1.46(-1.63%)
Mar 12, 2018 89.55 89.88 89.00 89.28 1,963,814 -0.29(-0.33%)
Mar 09, 2018 87.99 89.67 87.90 89.57 2,115,644 +2.35(+2.69%)
Mar 08, 2018 87.29 87.44 85.88 87.23 2,395,084 +0.46(+0.53%)
Mar 07, 2018 86.92 85.53 86.76 2,362,545 -0.36(-0.42%)
Mar 06, 2018 87.51 87.51 85.83 87.13 1,990,114 +0.12(+0.14%)
Mar 05, 2018 85.37 87.25 84.96 87.00 2,612,502 +1.05(+1.22%)
Mar 02, 2018 85.19 86.12 83.78 85.96 2,113,915 +0.19(+0.22%)
Mar 01, 2018 87.10 88.07 85.20 85.77 2,403,366 -1.26(-1.45%)
Feb 28, 2018 88.85 89.30 87.00 87.03 1,700,599 -1.17(-1.33%)
Feb 27, 2018 89.32 90.35 88.18 88.20 2,022,196 -1.33(-1.49%)
Feb 26, 2018 88.15 89.56 87.80 89.54 2,361,636 +1.52(+1.73%)
Feb 23, 2018 86.52 88.04 86.28 88.02 1,521,252 +2.11(+2.45%)
Feb 22, 2018 85.70 85.91 1,948,023 -0.64(-0.74%)
Feb 21, 2018 87.08 88.04 86.52 86.55 3,189,003 -0.95(-1.09%)
Feb 20, 2018 87.78 88.56 87.16 87.50 2,687,645 -0.95(-1.08%)
Feb 16, 2018 88.45 88.45 88.45 0 +0.76(+0.87%)
Feb 15, 2018 87.35 88.27 86.45 87.69 2,350,823 +1.15(+1.32%)
Feb 14, 2018 84.07 86.62 84.07 86.54 2,819,848 +1.84(+2.17%)
Feb 13, 2018 84.70 2,344,677 +0.11(+0.13%)
Feb 12, 2018 82.79 85.80 82.58 84.60 3,112,765 +2.82(+3.44%)
Feb 09, 2018 82.05 83.09 78.87 81.78 6,253,765 +0.55(+0.68%)
Feb 08, 2018 86.95 87.01 81.05 81.23 4,478,155 -5.59(-6.44%)
Feb 07, 2018 86.63 88.16 86.62 86.82 2,804,240 -0.28(-0.33%)
Feb 06, 2018 83.91 87.42 82.75 87.10 4,471,952 +0.39(+0.45%)
Feb 05, 2018 88.96 90.31 84.57 86.71 3,418,340 -3.16(-3.51%)
Feb 02, 2018 92.31 92.80 89.82 89.87 2,064,382 -2.79(-3.01%)
Feb 01, 2018 91.82 92.69 91.16 92.66 1,982,993 +0.67(+0.73%)
Jan 31, 2018 91.61 92.43 91.47 91.99 2,521,507 +0.43(+0.47%)
Jan 30, 2018 92.11 92.66 91.54 91.55 2,058,957 -1.00(-1.08%)
Jan 29, 2018 92.50 93.59 92.32 92.55 2,551,928 -0.27(-0.29%)
Jan 26, 2018 92.62 92.89 91.71 92.82 3,431,704 +0.57(+0.61%)
Jan 25, 2018 93.40 93.70 91.75 92.25 2,956,128 -0.88(-0.95%)
Jan 24, 2018 92.24 94.23 92.05 93.14 4,685,638 -0.40(-0.43%)
Jan 23, 2018 93.08 93.72 91.91 93.54 3,276,664 +0.19(+0.21%)
Jan 22, 2018 92.31 93.39 91.80 93.34 2,720,078 +0.98(+1.06%)
Jan 19, 2018 90.87 92.39 90.35 92.36 3,310,170 +0.86(+0.94%)
Jan 18, 2018 92.40 92.59 91.25 91.50 2,981,353 -0.87(-0.94%)
Jan 17, 2018 92.92 93.39 91.36 92.37 2,585,019 -0.03(-0.03%)
Jan 16, 2018 93.79 94.21 91.79 92.39 3,023,422 -0.89(-0.96%)
Jan 12, 2018 93.29 93.29 93.29 0 +0.89(+0.97%)
Jan 11, 2018 91.57 92.43 91.05 92.39 2,461,182 +1.13(+1.24%)
Jan 10, 2018 91.76 91.26 2,961,721 +1.28(+1.43%)
Jan 09, 2018 89.41 90.23 89.05 89.98 2,442,381 +0.79(+0.88%)
Jan 08, 2018 89.74 89.77 88.93 89.19 1,992,912 -0.56(-0.62%)
Jan 05, 2018 89.88 89.99 89.14 89.75 2,326,372 +0.01(+0.01%)
Jan 04, 2018 88.80 90.40 88.21 89.74 2,428,826 +1.75(+1.99%)
Jan 03, 2018 88.04 88.29 87.38 87.99 2,626,131 -0.15(-0.17%)
Jan 02, 2018 88.55 88.66 87.39 88.14 1,880,221 +0.03(+0.03%)
Dec 29, 2017 88.11 88.11 88.11 0 -0.64(-0.72%)
Dec 28, 2017 88.56 89.00 88.16 88.75 1,176,431 +0.49(+0.55%)
Dec 27, 2017 88.16 88.40 87.79 88.26 1,337,484 -0.15(-0.17%)
Dec 26, 2017 88.75 89.01 87.83 88.41 1,323,034 -0.51(-0.58%)
Dec 22, 2017 88.48 89.75 88.15 88.93 2,334,392 +0.87(+0.98%)
Dec 21, 2017 87.42 88.24 87.34 88.06 1,787,724 +0.82(+0.94%)
Dec 20, 2017 87.98 87.98 86.99 87.24 2,295,595 -0.13(-0.15%)
Dec 19, 2017 88.31 88.39 87.36 87.37 2,781,787 -0.50(-0.57%)
Dec 18, 2017 86.71 88.44 86.36 87.87 3,396,620 +2.65(+3.11%)
Dec 15, 2017 84.15 86.10 83.93 85.22 4,821,942 +1.99(+2.39%)
Dec 14, 2017 84.06 84.47 83.04 83.23 2,247,915 -0.58(-0.70%)
Dec 13, 2017 85.17 85.30 83.79 83.81 2,155,190 -1.32(-1.55%)
Dec 12, 2017 85.13 85.54 84.85 85.13 2,066,425 +0.21(+0.25%)
Dec 11, 2017 84.94 85.02 84.26 84.92 1,561,299 +0.16(+0.19%)
Dec 08, 2017 84.50 84.76 83.33 84.76 1,923,283 +0.64(+0.76%)
Dec 07, 2017 82.75 84.28 82.57 84.12 1,972,909 +1.06(+1.28%)
Dec 06, 2017 82.84 83.34 82.39 83.06 1,656,540 -0.04(-0.04%)
Dec 05, 2017 82.96 84.61 82.93 83.09 2,556,876 -0.87(-1.03%)
Dec 04, 2017 83.56 85.16 83.37 83.96 3,871,508 +1.92(+2.34%)
Dec 01, 2017 81.56 82.09 79.82 82.04 2,992,313 +0.64(+0.78%)
Nov 30, 2017 81.11 82.64 80.88 81.40 4,195,184 +0.91(+1.13%)
Nov 29, 2017 80.15 81.68 79.40 80.49 3,649,731 +1.08(+1.36%)
Nov 28, 2017 77.18 79.50 76.72 79.41 2,443,025 +2.55(+3.32%)
Nov 27, 2017 77.27 77.32 76.60 76.87 1,841,554 -0.45(-0.58%)
Nov 24, 2017 77.69 77.69 77.19 77.32 572,361 +0.11(+0.14%)
Nov 22, 2017 77.85 77.99 77.07 77.21 1,429,861 -0.61(-0.78%)
Nov 21, 2017 78.61 78.79 77.49 77.82 1,467,875 -0.28(-0.36%)
Nov 20, 2017 77.86 78.27 77.58 78.10 1,811,447 +0.39(+0.50%)
Nov 17, 2017 76.92 78.07 76.88 77.71 1,906,950 +0.60(+0.78%)
Nov 16, 2017 77.79 78.36 76.93 77.11 2,280,155 -0.42(-0.55%)
Nov 15, 2017 75.37 77.83 75.37 77.54 3,212,790 +1.44(+1.90%)
Nov 14, 2017 76.48 76.62 75.57 76.10 3,808,040 -0.84(-1.09%)
Nov 13, 2017 76.64 77.14 76.10 76.94 2,678,957 -0.18(-0.23%)
Nov 10, 2017 77.15 77.45 76.79 77.11 1,798,913 -0.50(-0.64%)
Nov 09, 2017 77.85 78.06 76.46 77.61 2,438,659 -0.76(-0.97%)
Nov 08, 2017 79.10 79.26 78.02 78.37 2,544,076 -1.01(-1.28%)
Nov 07, 2017 81.29 81.53 79.24 79.38 2,096,481 -1.92(-2.36%)
Nov 06, 2017 80.90 81.36 80.44 81.30 1,555,299 +0.62(+0.76%)
Nov 03, 2017 81.11 81.39 80.52 80.68 2,329,681 -0.75(-0.92%)
Nov 02, 2017 80.59 81.64 80.15 81.43 1,517,998 +0.48(+0.60%)
Nov 01, 2017 81.62 81.91 80.52 80.95 1,932,056 -0.25(-0.30%)
Oct 31, 2017 81.59 81.92 81.04 81.19 2,480,363 -0.22(-0.27%)
Oct 30, 2017 81.12 82.27 81.12 81.41 2,097,619 -0.31(-0.38%)
Oct 27, 2017 81.63 81.90 81.04 81.72 2,537,955 +0.23(+0.28%)
Oct 26, 2017 80.15 81.67 80.15 81.49 3,644,437 +1.50(+1.87%)
Oct 25, 2017 80.24 81.04 79.25 80.00 6,803,396 +1.15(+1.45%)
Oct 24, 2017 79.22 79.27 78.21 78.85 3,048,438 -0.18(-0.22%)
Oct 23, 2017 78.93 79.27 78.40 79.03 2,521,696 +0.04(+0.06%)
Oct 20, 2017 78.00 78.99 77.86 78.98 4,272,333 +1.93(+2.50%)
Oct 19, 2017 75.58 77.07 75.44 77.05 2,321,880 +0.72(+0.95%)
Oct 18, 2017 76.04 76.43 75.71 76.33 1,325,604 +0.52(+0.69%)
Oct 17, 2017 76.61 76.61 75.67 75.81 1,646,713 -0.69(-0.90%)
Oct 16, 2017 75.57 76.52 75.32 76.50 2,517,353 +1.31(+1.75%)
Oct 13, 2017 74.25 75.60 73.88 75.19 2,193,121 +0.68(+0.91%)
Oct 12, 2017 76.10 76.28 74.43 74.51 3,174,043 -1.90(-2.49%)
Oct 11, 2017 77.07 77.07 76.38 76.41 1,782,890 -0.48(-0.63%)
Oct 10, 2017 76.94 77.50 76.82 76.90 1,474,970 +0.00(+0.00%)
Oct 09, 2017 77.06 77.27 76.68 76.90 1,630,439 +0.23(+0.30%)
Oct 06, 2017 76.67 76.82 76.13 76.67 2,173,905 -0.04(-0.06%)
Oct 05, 2017 76.16 77.01 75.79 76.71 1,909,307 +0.66(+0.87%)
Oct 04, 2017 76.10 76.29 75.72 76.05 2,309,442 -0.03(-0.03%)
Oct 03, 2017 75.69 76.09 75.34 76.08 3,019,863 +0.40(+0.52%)
Oct 02, 2017 74.85 75.78 74.60 75.68 4,331,700 +1.11(+1.49%)
Sep 29, 2017 74.31 74.76 73.81 74.57 2,245,727 +0.48(+0.64%)
Sep 28, 2017 73.94 74.38 73.41 74.09 2,268,074 +0.17(+0.23%)
Sep 27, 2017 74.38 73.93 2,727,388 +1.00(+1.36%)
Sep 26, 2017 72.83 73.22 72.45 72.93 1,969,747 +0.28(+0.39%)
Sep 25, 2017 72.13 72.86 72.04 72.65 2,057,481 +0.48(+0.66%)
Sep 22, 2017 71.62 72.30 71.48 72.17 1,948,944 +0.32(+0.44%)
Sep 21, 2017 71.84 72.36 71.25 71.86 3,065,080 -0.19(-0.27%)
Sep 20, 2017 71.53 72.29 71.04 72.05 3,616,207 +0.74(+1.04%)
Sep 19, 2017 70.64 71.67 70.64 71.31 3,058,196 +0.63(+0.88%)
Sep 18, 2017 70.63 70.94 70.19 70.69 4,275,842 +0.19(+0.26%)
Sep 15, 2017 69.23 70.58 69.21 70.50 5,047,418 +1.18(+1.70%)
Sep 14, 2017 70.61 70.98 69.11 69.32 4,800,759 -1.33(-1.88%)
Sep 13, 2017 69.97 70.98 69.76 70.65 3,956,781 +0.56(+0.80%)
Sep 12, 2017 69.93 70.47 69.75 70.09 2,577,497 +0.45(+0.65%)
Sep 11, 2017 69.48 70.13 69.05 69.64 2,711,568 +0.75(+1.09%)
Sep 08, 2017 68.22 69.20 67.81 68.89 3,344,734 -0.02(-0.03%)
Sep 07, 2017 70.05 70.10 68.49 68.91 4,149,922 -1.09(-1.56%)
Sep 06, 2017 69.58 70.47 69.50 70.00 3,898,957 +0.71(+1.03%)
Sep 05, 2017 70.15 70.25 68.95 69.28 2,938,864 -1.45(-2.05%)
Sep 01, 2017 70.34 71.10 70.12 70.74 2,768,516 +0.62(+0.88%)
Aug 31, 2017 70.92 71.05 70.02 70.12 4,094,063 -0.42(-0.60%)
Aug 30, 2017 70.24 71.13 70.05 70.54 2,379,905 +0.31(+0.44%)
Aug 29, 2017 70.25 70.38 69.52 70.24 3,590,783 -0.71(-1.01%)
Aug 28, 2017 71.95 72.02 70.77 70.95 1,539,620 -0.83(-1.15%)
Aug 25, 2017 72.01 72.55 71.73 71.78 1,367,561 +0.05(+0.07%)
Aug 24, 2017 71.79 72.09 71.49 71.72 1,031,731 +0.12(+0.17%)
Aug 23, 2017 71.36 72.33 71.35 71.60 1,306,495 -0.13(-0.18%)
Aug 22, 2017 71.97 72.29 71.16 71.73 2,132,699 +0.02(+0.02%)
Aug 21, 2017 71.91 71.99 71.43 71.72 1,600,713 -0.10(-0.13%)
Aug 18, 2017 71.94 72.65 71.63 71.81 2,742,169 -0.41(-0.56%)
Aug 17, 2017 73.80 74.02 72.19 72.22 1,995,761 -1.61(-2.18%)
Aug 16, 2017 74.63 74.87 73.64 73.83 1,354,010 -0.29(-0.39%)
Aug 15, 2017 74.81 74.97 73.39 74.12 2,626,718 -0.10(-0.13%)
Aug 14, 2017 73.82 74.61 73.57 74.22 2,023,934 +1.29(+1.76%)
Aug 11, 2017 73.43 73.52 72.51 72.93 2,258,422 -0.23(-0.31%)
Aug 10, 2017 74.43 74.55 73.10 73.16 2,312,655 -1.83(-2.44%)
Aug 09, 2017 74.83 75.12 74.38 74.99 1,518,813 -0.33(-0.43%)
Aug 08, 2017 74.90 76.96 74.90 75.32 2,262,459 +0.32(+0.42%)
Aug 07, 2017 74.53 75.24 74.32 75.00 1,576,104 +0.65(+0.88%)
Aug 04, 2017 75.16 75.24 74.22 74.35 2,979,096 -0.16(-0.21%)
Aug 03, 2017 75.14 75.42 74.42 74.51 2,843,912 -0.63(-0.84%)
Aug 02, 2017 75.27 75.41 74.85 75.14 3,075,714 -0.26(-0.35%)
Aug 01, 2017 75.96 76.04 75.08 75.41 2,596,505 -0.15(-0.20%)
Jul 31, 2017 74.89 75.97 74.66 75.55 3,345,761 +1.06(+1.42%)
Jul 28, 2017 74.39 74.64 73.48 74.49 3,609,143 +0.15(+0.20%)
Jul 27, 2017 75.33 75.35 73.99 74.34 3,289,784 -0.80(-1.06%)
Jul 26, 2017 76.43 76.47 75.06 75.14 2,856,307 -1.21(-1.58%)
Jul 25, 2017 77.15 77.33 75.98 76.35 3,726,910 -0.03(-0.03%)
Jul 24, 2017 76.73 76.76 75.98 76.38 4,458,942 -0.72(-0.93%)
Jul 21, 2017 74.84 77.36 74.12 77.10 11,049,280 +6.08(+8.55%)
Jul 20, 2017 71.20 71.44 70.17 71.02 5,664,814 -0.32(-0.45%)
Jul 19, 2017 71.85 71.88 70.81 71.35 3,612,952 -0.17(-0.23%)
Jul 18, 2017 71.64 71.78 70.99 71.51 1,531,895 -0.53(-0.73%)
Jul 17, 2017 72.25 72.41 71.79 72.04 2,193,014 -0.29(-0.40%)
Jul 14, 2017 71.75 72.64 71.17 72.33 2,242,705 -0.08(-0.11%)
Jul 13, 2017 72.11 72.57 71.91 72.41 1,872,185 +0.34(+0.47%)
Jul 12, 2017 71.00 72.22 70.70 72.07 2,825,932 +1.02(+1.43%)
Jul 11, 2017 71.96 72.03 70.84 71.05 3,130,205 -0.89(-1.23%)
Jul 10, 2017 72.22 72.31 71.85 71.93 2,723,358 -0.39(-0.55%)
Jul 07, 2017 72.47 72.49 71.82 72.33 1,865,311 +0.34(+0.48%)
Jul 06, 2017 72.17 72.71 71.84 71.99 4,012,470 -0.52(-0.71%)
Jul 05, 2017 73.11 73.48 72.00 72.50 3,288,970 -0.75(-1.03%)
Jul 03, 2017 73.13 74.06 72.96 73.26 1,777,537 +0.82(+1.14%)
Jun 30, 2017 71.91 72.92 71.53 72.43 3,387,185 +1.01(+1.41%)
Jun 29, 2017 71.67 72.77 70.55 71.43 6,936,989 -1.32(-1.82%)
Jun 28, 2017 72.00 73.22 71.94 72.75 4,322,180 +1.40(+1.97%)
Jun 27, 2017 70.88 72.10 70.80 71.35 2,333,379 +0.69(+0.98%)
Jun 26, 2017 70.04 70.87 69.80 70.65 2,451,335 +0.94(+1.35%)
Jun 23, 2017 70.79 70.82 69.58 69.72 3,608,842 -0.76(-1.08%)
Jun 22, 2017 70.78 70.86 70.20 70.48 2,556,210 -0.43(-0.61%)
Jun 21, 2017 71.28 71.28 70.74 70.91 2,968,284 -0.30(-0.42%)
Jun 20, 2017 71.57 71.67 71.09 71.21 3,074,895 -0.45(-0.62%)
Jun 19, 2017 71.65 71.85 71.27 71.65 3,686,788 +0.37(+0.52%)
Jun 16, 2017 71.42 71.58 70.95 71.28 3,725,750 -0.04(-0.05%)
Jun 15, 2017 69.79 71.50 69.69 71.32 4,415,758 +1.10(+1.57%)
Jun 14, 2017 69.66 70.31 68.79 70.22 3,260,986 -0.42(-0.60%)
Jun 13, 2017 70.57 70.94 70.00 70.64 3,069,272 +0.35(+0.50%)
Jun 12, 2017 70.27 70.98 69.79 70.29 3,009,225 +0.09(+0.12%)
Jun 09, 2017 70.20 70.50 69.53 70.20 3,974,232 +0.57(+0.82%)
Jun 08, 2017 70.28 69.08 69.63 2,656,135 +0.46(+0.66%)
Jun 07, 2017 68.84 69.72 68.57 69.17 2,786,039 +0.55(+0.80%)
Jun 06, 2017 68.18 68.76 67.59 68.62 2,859,891 -0.05(-0.08%)
Jun 05, 2017 68.43 69.11 68.19 68.67 2,301,435 +0.25(+0.37%)
Jun 02, 2017 67.87 68.68 67.43 68.42 2,885,148 +0.11(+0.15%)
Jun 01, 2017 67.91 68.36 67.34 68.31 3,762,597 +0.88(+1.30%)
May 31, 2017 68.72 68.72 66.67 67.44 4,873,211 -1.19(-1.74%)
May 30, 2017 69.61 69.78 68.58 68.63 2,693,807 -1.32(-1.89%)
May 26, 2017 69.70 70.23 69.33 69.95 2,698,246 +0.25(+0.35%)
May 25, 2017 70.05 70.58 69.42 69.71 2,420,910 -0.36(-0.51%)
May 24, 2017 70.44 70.44 69.92 70.07 1,806,737 -0.37(-0.52%)
May 23, 2017 69.86 70.73 69.36 70.43 2,275,693 +0.62(+0.89%)
May 22, 2017 70.78 70.95 69.51 69.81 2,742,975 -0.56(-0.80%)
May 19, 2017 69.76 71.10 69.48 70.37 3,189,547 +0.88(+1.26%)
May 18, 2017 68.79 70.26 68.68 69.50 6,760,616 +0.70(+1.02%)
May 17, 2017 70.74 70.00 68.53 68.80 3,592,493 -1.95(-2.75%)
May 16, 2017 71.28 71.38 70.63 70.74 2,264,388 -0.40(-0.57%)
May 15, 2017 70.15 71.50 70.15 71.14 2,922,875 +1.53(+2.20%)
May 12, 2017 69.99 70.45 68.99 69.61 4,509,227 -0.67(-0.95%)
May 11, 2017 71.00 71.26 69.84 70.28 4,301,978 -0.97(-1.37%)
May 10, 2017 71.56 71.92 71.13 71.25 3,245,831 -0.57(-0.79%)
May 09, 2017 71.71 72.24 71.38 71.82 3,193,513 +0.17(+0.24%)
May 08, 2017 71.83 71.90 71.40 71.64 2,018,319 -0.13(-0.18%)
May 05, 2017 72.31 72.40 71.54 71.77 2,666,816 -0.19(-0.27%)
May 04, 2017 72.43 72.59 71.69 71.97 3,640,721 +0.00(+0.00%)
May 03, 2017 71.61 72.25 71.35 71.97 2,815,860 +0.03(+0.04%)
May 02, 2017 71.17 71.95 70.64 71.94 3,491,628 +0.78(+1.09%)
May 01, 2017 70.81 71.53 70.46 71.16 4,075,236 +1.04(+1.48%)
Apr 28, 2017 71.04 71.69 69.71 70.12 7,053,742 -1.68(-2.34%)
Apr 27, 2017 72.58 72.95 71.76 71.81 4,139,788 -0.65(-0.90%)
Apr 26, 2017 71.54 73.51 71.53 72.46 8,528,435 -2.20(-2.94%)
Apr 25, 2017 74.48 75.05 74.35 74.66 3,988,497 +0.79(+1.06%)
Apr 24, 2017 73.83 74.20 73.40 73.88 3,321,432 +1.75(+2.43%)
Apr 21, 2017 72.97 73.25 72.10 72.12 2,894,108 -0.92(-1.25%)
Apr 20, 2017 71.83 73.33 71.83 73.04 3,376,089 +1.58(+2.21%)
Apr 19, 2017 71.91 72.34 71.17 71.46 2,473,400 +0.01(+0.01%)
Apr 18, 2017 72.02 72.60 70.80 71.45 3,575,609 -0.96(-1.33%)
Apr 17, 2017 70.30 72.44 69.84 72.41 4,309,229 +1.73(+2.44%)
Apr 13, 2017 71.58 72.38 70.58 70.68 3,897,353 -1.22(-1.70%)
Apr 12, 2017 72.10 72.56 71.56 71.90 2,655,983 -0.58(-0.81%)
Apr 11, 2017 71.89 72.51 71.21 72.49 2,695,047 +0.28(+0.39%)
Apr 10, 2017 72.89 73.13 72.00 72.21 2,823,603 -0.67(-0.92%)
Apr 07, 2017 72.63 73.57 72.23 72.88 3,172,053 -0.60(-0.82%)
Apr 06, 2017 73.22 73.94 72.02 73.48 5,019,363 +0.09(+0.12%)
Apr 05, 2017 75.53 75.57 73.27 73.40 2,846,914 -0.99(-1.33%)
Apr 04, 2017 74.49 74.94 74.26 74.38 2,109,426 -0.47(-0.63%)
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.