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 (%)
Mar 31, 2021 119.92 121.09 118.69 118.99 2,554,465 -1.24(-1.03%)
Mar 30, 2021 118.98 120.51 118.27 120.23 2,921,598 +1.94(+1.64%)
Mar 29, 2021 119.39 120.09 116.86 118.30 2,275,890 -2.90(-2.39%)
Mar 26, 2021 121.45 122.04 118.37 121.20 3,063,252 +1.61(+1.35%)
Mar 25, 2021 115.38 119.83 113.58 119.59 2,904,562 +3.70(+3.20%)
Mar 24, 2021 116.24 118.22 115.53 115.89 2,241,762 +1.40(+1.23%)
Mar 23, 2021 115.92 117.22 113.36 114.48 4,129,972 -2.63(-2.24%)
Mar 22, 2021 117.36 118.23 116.33 117.11 2,235,119 -1.13(-0.96%)
Mar 19, 2021 119.13 119.78 115.92 118.24 3,548,364 -1.76(-1.47%)
Mar 18, 2021 123.72 124.93 119.38 120.00 2,613,145 -3.12(-2.54%)
Mar 17, 2021 121.53 123.15 119.04 123.12 3,037,430 +2.95(+2.46%)
Mar 16, 2021 122.99 123.14 119.82 120.17 3,444,453 -3.84(-3.10%)
Mar 15, 2021 123.92 124.14 120.46 124.01 3,430,226 +0.05(+0.04%)
Mar 12, 2021 125.28 125.98 123.12 123.97 2,371,029 +0.42(+0.34%)
Mar 11, 2021 120.49 124.02 120.39 123.55 2,455,074 +2.40(+1.98%)
Mar 10, 2021 118.79 121.62 118.70 121.14 2,211,801 +3.02(+2.56%)
Mar 09, 2021 118.94 120.78 117.38 118.12 2,741,645 -2.23(-1.86%)
Mar 08, 2021 120.37 122.18 119.62 120.36 2,870,032 +0.93(+0.78%)
Mar 05, 2021 119.06 120.13 112.96 119.43 4,750,719 +1.65(+1.40%)
Mar 04, 2021 116.37 118.02 114.10 117.78 4,898,658 +0.50(+0.42%)
Mar 03, 2021 116.29 118.82 116.29 117.29 3,254,520 +1.82(+1.58%)
Mar 02, 2021 115.50 116.64 114.91 115.47 2,658,757 -0.44(-0.38%)
Mar 01, 2021 114.46 116.72 113.98 115.91 2,902,730 +3.50(+3.11%)
Feb 26, 2021 111.79 113.46 109.11 112.41 4,272,771 +0.89(+0.80%)
Feb 25, 2021 117.36 117.57 111.18 111.52 4,349,184 -4.90(-4.21%)
Feb 24, 2021 114.53 117.61 114.43 116.42 3,543,682 +1.81(+1.58%)
Feb 23, 2021 115.73 116.37 112.65 114.61 3,211,099 -0.04(-0.03%)
Feb 22, 2021 111.72 115.06 111.41 114.64 3,103,158 +2.83(+2.53%)
Feb 19, 2021 110.89 112.62 110.29 111.82 3,196,051 +2.38(+2.17%)
Feb 18, 2021 109.89 110.63 107.84 109.44 2,511,513 -1.77(-1.59%)
Feb 17, 2021 111.64 113.15 110.10 111.21 3,319,154 -0.83(-0.74%)
Feb 16, 2021 109.85 112.75 108.89 112.04 4,261,345 +2.29(+2.09%)
Feb 12, 2021 108.86 110.66 108.86 109.75 2,679,088 +0.55(+0.50%)
Feb 11, 2021 109.98 110.39 107.89 109.20 3,512,216 -0.43(-0.39%)
Feb 10, 2021 109.00 110.36 108.21 109.63 4,272,840 +1.57(+1.46%)
Feb 09, 2021 107.73 109.42 106.51 108.06 4,368,149 -0.06(-0.06%)
Feb 08, 2021 107.20 108.97 107.00 108.12 3,638,408 +1.42(+1.33%)
Feb 05, 2021 106.72 107.68 105.70 106.70 4,211,805 +1.70(+1.62%)
Feb 04, 2021 100.65 105.27 100.53 105.01 6,242,854 +5.08(+5.08%)
Feb 03, 2021 98.74 100.24 98.40 99.93 4,235,391 +1.09(+1.10%)
Feb 02, 2021 96.88 100.00 96.64 98.84 4,957,960 +2.96(+3.09%)
Feb 01, 2021 97.99 98.77 95.60 95.87 3,982,709 -1.30(-1.34%)
Jan 29, 2021 98.31 100.19 96.37 97.18 3,793,059 -2.40(-2.41%)
Jan 28, 2021 97.40 101.04 96.04 99.58 5,007,629 +3.87(+4.04%)
Jan 27, 2021 96.18 100.87 94.03 95.71 8,170,704 +2.57(+2.76%)
Jan 26, 2021 95.99 96.00 93.04 93.14 4,544,861 -2.42(-2.54%)
Jan 25, 2021 96.94 97.35 93.84 95.57 4,005,310 -2.62(-2.67%)
Jan 22, 2021 99.83 100.11 96.78 98.18 5,834,857 -2.98(-2.95%)
Jan 21, 2021 102.86 103.45 99.59 101.17 6,709,611 -2.65(-2.55%)
Jan 20, 2021 105.39 106.42 103.48 103.81 4,217,715 -1.38(-1.31%)
Jan 19, 2021 106.49 107.03 104.91 105.19 3,645,090 +0.31(+0.29%)
Jan 15, 2021 104.61 105.97 103.69 104.89 3,643,500 -1.74(-1.63%)
Jan 14, 2021 105.35 107.64 104.64 106.63 3,048,659 +2.16(+2.07%)
Jan 13, 2021 103.04 105.45 103.04 104.47 3,235,663 +1.23(+1.19%)
Jan 12, 2021 102.77 104.11 101.34 103.24 3,347,305 +1.35(+1.33%)
Jan 11, 2021 100.88 102.48 99.73 101.89 3,554,348 -1.16(-1.13%)
Jan 08, 2021 103.46 104.19 101.26 103.05 3,219,712 -0.16(-0.15%)
Jan 07, 2021 101.27 103.96 100.66 103.21 5,145,250 +3.12(+3.12%)
Jan 06, 2021 96.00 100.34 95.59 100.09 4,714,278 +6.75(+7.23%)
Jan 05, 2021 91.15 93.74 91.15 93.34 2,324,148 +2.14(+2.35%)
Jan 04, 2021 92.96 93.20 90.39 91.19 3,679,682 -0.94(-1.02%)
Dec 31, 2020 92.14 92.14 92.14 1,507,587 +0.90(+0.99%)
Dec 30, 2020 89.94 91.32 89.45 91.23 1,507,587 +1.58(+1.77%)
Dec 29, 2020 90.93 91.12 88.98 89.65 2,041,340 -1.28(-1.40%)
Dec 28, 2020 91.18 92.39 90.82 90.92 2,294,214 +0.23(+0.26%)
Dec 24, 2020 90.40 90.80 89.28 90.69 1,030,072 +0.45(+0.50%)
Dec 23, 2020 89.46 91.18 89.25 90.24 1,898,300 +1.71(+1.93%)
Dec 22, 2020 88.96 89.61 88.52 88.54 3,186,896 -0.28(-0.31%)
Dec 21, 2020 87.24 90.06 85.95 88.82 5,159,703 +3.47(+4.06%)
Dec 18, 2020 87.58 87.58 84.86 85.35 4,658,981 -2.34(-2.67%)
Dec 17, 2020 87.49 87.91 86.73 87.69 1,955,280 +0.46(+0.52%)
Dec 16, 2020 86.88 87.64 85.49 87.23 2,396,842 +0.85(+0.98%)
Dec 15, 2020 85.43 86.39 83.63 86.38 2,413,450 +2.11(+2.50%)
Dec 14, 2020 87.11 87.57 84.13 84.28 4,117,464 -1.63(-1.90%)
Dec 11, 2020 86.56 87.00 84.88 85.91 3,263,593 -2.33(-2.64%)
Dec 10, 2020 86.99 88.82 85.84 88.24 3,154,217 -0.23(-0.26%)
Dec 09, 2020 86.62 88.88 86.46 88.47 4,935,103 +2.13(+2.46%)
Dec 08, 2020 85.19 86.89 85.15 86.35 3,099,923 -0.31(-0.35%)
Dec 07, 2020 86.68 86.87 84.83 86.65 2,959,502 +0.68(+0.79%)
Dec 04, 2020 85.78 86.82 84.70 85.97 2,347,246 +0.89(+1.05%)
Dec 03, 2020 85.10 86.01 84.33 85.08 2,278,110 -0.10(-0.12%)
Dec 02, 2020 82.40 85.68 82.23 85.18 3,060,977 +1.58(+1.88%)
Dec 01, 2020 82.02 84.70 81.85 83.61 2,953,768 +3.78(+4.74%)
Nov 30, 2020 83.57 83.84 79.38 79.82 4,744,854 -1.98(-2.42%)
Nov 27, 2020 83.12 83.49 81.63 81.80 2,295,319 -1.99(-2.38%)
Nov 25, 2020 83.91 84.12 81.71 83.79 3,535,568 -1.36(-1.60%)
Nov 24, 2020 83.46 85.83 82.73 85.15 3,472,322 +3.80(+4.67%)
Nov 23, 2020 79.38 81.80 78.93 81.35 2,386,904 +3.45(+4.43%)
Nov 20, 2020 78.69 79.29 77.39 77.90 3,706,049 -1.31(-1.66%)
Nov 19, 2020 78.98 79.58 77.99 79.22 4,949,003 -0.58(-0.72%)
Nov 18, 2020 82.24 83.32 79.73 79.79 2,876,314 -2.00(-2.45%)
Nov 17, 2020 81.18 82.59 79.68 81.80 1,962,633 -0.79(-0.96%)
Nov 16, 2020 83.88 84.45 81.67 82.59 2,215,755 +1.78(+2.20%)
Nov 13, 2020 78.65 81.34 78.65 80.81 2,446,273 +2.91(+3.73%)
Nov 12, 2020 77.61 78.83 76.92 77.90 2,283,978 -1.02(-1.29%)
Nov 11, 2020 81.17 81.52 78.03 78.92 2,906,675 -1.87(-2.32%)
Nov 10, 2020 81.33 82.59 79.94 80.79 2,830,772 -0.25(-0.31%)
Nov 09, 2020 79.52 84.17 79.02 81.04 6,081,747 +8.56(+11.80%)
Nov 06, 2020 73.70 74.37 71.88 72.49 2,746,036 -0.77(-1.06%)
Nov 05, 2020 71.17 73.74 70.93 73.26 2,464,245 +2.93(+4.17%)
Nov 04, 2020 70.74 72.41 68.00 70.33 3,426,112 -1.88(-2.60%)
Nov 03, 2020 71.94 73.38 71.52 72.21 2,852,973 +1.76(+2.50%)
Nov 02, 2020 69.49 70.95 68.89 70.45 2,794,757 +2.42(+3.56%)
Oct 30, 2020 67.62 68.14 66.34 68.03 2,258,062 -0.04(-0.05%)
Oct 29, 2020 66.54 68.53 65.89 68.07 2,741,372 +0.98(+1.46%)
Oct 28, 2020 66.83 68.51 66.58 67.09 3,971,471 -1.85(-2.69%)
Oct 27, 2020 69.60 69.81 68.60 68.94 3,248,272 -0.83(-1.19%)
Oct 26, 2020 71.33 71.46 69.06 69.77 5,490,865 -2.83(-3.90%)
Oct 23, 2020 74.92 75.40 71.51 72.60 8,179,192 -0.94(-1.28%)
Oct 22, 2020 69.55 72.12 69.42 73.54 11,225,572 +4.92(+7.16%)
Oct 21, 2020 71.59 71.86 68.58 68.62 6,123,450 -3.30(-4.59%)
Oct 20, 2020 72.52 73.62 71.82 71.93 2,702,430 +0.14(+0.19%)
Oct 19, 2020 74.26 74.37 71.76 71.79 2,200,584 -1.95(-2.65%)
Oct 16, 2020 73.69 74.36 73.08 73.74 3,856,861 +0.62(+0.85%)
Oct 15, 2020 72.22 73.26 71.52 73.12 3,092,524 -0.10(-0.14%)
Oct 14, 2020 74.18 74.68 73.13 73.22 1,707,793 -0.82(-1.11%)
Oct 13, 2020 73.89 75.09 73.42 74.04 2,124,953 -0.81(-1.08%)
Oct 12, 2020 74.29 75.47 73.83 74.85 2,208,779 +0.49(+0.66%)
Oct 09, 2020 75.63 76.03 73.74 74.36 1,862,310 -0.37(-0.50%)
Oct 08, 2020 73.16 74.83 72.20 74.73 2,190,810 +1.90(+2.61%)
Oct 07, 2020 71.56 73.34 71.56 72.83 2,952,178 +2.43(+3.45%)
Oct 06, 2020 73.54 74.45 70.03 70.40 3,087,602 -2.24(-3.09%)
Oct 05, 2020 70.99 72.80 70.46 72.65 3,262,355 +2.89(+4.14%)
Oct 02, 2020 66.59 70.45 66.12 69.76 2,893,800 +1.87(+2.76%)
Oct 01, 2020 67.94 70.11 66.38 67.89 3,005,763 +1.00(+1.49%)
Sep 30, 2020 66.08 68.46 65.84 66.89 2,962,361 +1.31(+2.00%)
Sep 29, 2020 66.27 66.69 64.93 65.58 2,310,317 -0.82(-1.23%)
Sep 28, 2020 66.23 67.38 65.13 66.40 1,841,591 +1.83(+2.84%)
Sep 25, 2020 62.57 65.00 62.44 64.57 2,139,036 +1.17(+1.85%)
Sep 24, 2020 63.43 64.58 61.87 63.39 3,571,017 -0.03(-0.04%)
Sep 23, 2020 65.39 66.36 63.30 63.42 4,735,701 -1.70(-2.62%)
Sep 22, 2020 66.36 67.27 63.81 65.12 3,424,478 -1.57(-2.36%)
Sep 21, 2020 67.83 68.38 65.94 66.70 4,248,015 -3.85(-5.46%)
Sep 18, 2020 70.52 71.53 69.83 70.55 3,274,190 -0.18(-0.25%)
Sep 17, 2020 69.59 72.14 69.24 70.73 3,425,992 -0.18(-0.25%)
Sep 16, 2020 68.37 71.55 67.22 70.91 3,968,022 +2.67(+3.92%)
Sep 15, 2020 69.29 69.57 67.66 68.23 2,870,325 -1.25(-1.80%)
Sep 14, 2020 66.91 69.90 66.76 69.48 3,821,540 +3.34(+5.05%)
Sep 11, 2020 64.71 66.33 64.20 66.14 2,376,874 +1.52(+2.35%)
Sep 10, 2020 66.28 67.54 64.50 64.62 2,821,583 -1.07(-1.63%)
Sep 09, 2020 66.37 66.37 64.97 65.69 2,765,859 +0.20(+0.30%)
Sep 08, 2020 67.36 67.52 65.45 65.50 3,624,550 -3.38(-4.91%)
Sep 04, 2020 67.35 69.33 66.50 68.88 5,383,685 +3.79(+5.82%)
Sep 03, 2020 65.16 66.91 64.28 65.09 2,485,733 +0.51(+0.79%)
Sep 02, 2020 63.67 64.93 63.45 64.58 1,579,501 +0.74(+1.15%)
Sep 01, 2020 63.23 64.65 62.83 63.84 1,637,276 -0.42(-0.65%)
Aug 31, 2020 66.07 66.21 64.18 64.26 3,269,849 -1.95(-2.95%)
Aug 28, 2020 65.21 66.29 64.72 66.21 3,848,804 +1.41(+2.18%)
Aug 27, 2020 61.62 65.12 61.57 64.80 4,187,499 +3.10(+5.02%)
Aug 26, 2020 62.29 62.48 61.20 61.70 1,925,085 -0.59(-0.94%)
Aug 25, 2020 63.63 64.29 61.78 62.29 2,112,245 -0.42(-0.67%)
Aug 24, 2020 59.75 62.78 59.51 62.70 2,809,558 +3.31(+5.58%)
Aug 21, 2020 59.85 60.33 59.01 59.39 1,729,319 -0.44(-0.73%)
Aug 20, 2020 60.07 60.34 59.40 59.83 2,733,375 -1.33(-2.18%)
Aug 19, 2020 61.06 62.25 60.56 61.16 2,681,131 +0.21(+0.35%)
Aug 18, 2020 62.50 62.50 60.81 60.95 2,934,285 -1.23(-1.98%)
Aug 17, 2020 64.49 64.64 62.16 62.17 3,127,285 -2.49(-3.86%)
Aug 14, 2020 62.54 65.12 61.77 64.67 3,176,434 +1.70(+2.71%)
Aug 13, 2020 62.59 63.84 62.18 62.97 3,184,869 -0.47(-0.75%)
Aug 12, 2020 66.09 66.93 62.39 63.44 2,787,991 -1.38(-2.13%)
Aug 11, 2020 64.78 66.91 64.58 64.82 3,379,810 +2.07(+3.29%)
Aug 10, 2020 61.53 63.24 61.44 62.75 2,912,385 +1.55(+2.52%)
Aug 07, 2020 58.57 61.48 57.96 61.21 4,117,257 +2.14(+3.63%)
Aug 06, 2020 59.49 60.70 58.84 59.06 3,099,569 -1.04(-1.73%)
Aug 05, 2020 59.46 60.30 58.97 60.11 2,337,191 +1.33(+2.26%)
Aug 04, 2020 58.74 59.24 58.23 58.78 1,967,457 -0.23(-0.39%)
Aug 03, 2020 59.42 59.96 58.74 59.01 1,928,402 -0.29(-0.49%)
Jul 31, 2020 60.22 60.22 58.32 59.30 2,143,806 -0.97(-1.60%)
Jul 30, 2020 59.97 60.61 58.96 60.26 2,060,749 -1.43(-2.32%)
Jul 29, 2020 59.59 61.72 59.15 61.70 1,937,493 +2.12(+3.56%)
Jul 28, 2020 60.43 61.17 59.45 59.58 3,369,946 -1.52(-2.49%)
Jul 27, 2020 59.93 61.32 58.61 61.10 4,020,303 +0.63(+1.05%)
Jul 24, 2020 60.79 61.14 60.15 60.47 2,361,468 -0.32(-0.52%)
Jul 23, 2020 59.16 61.38 58.88 60.78 4,943,060 +1.25(+2.11%)
Jul 22, 2020 56.22 60.38 56.04 59.53 11,674,967 +1.10(+1.88%)
Jul 21, 2020 57.17 58.61 56.88 58.43 4,756,666 +1.89(+3.34%)
Jul 20, 2020 57.09 57.61 56.20 56.55 3,295,830 -1.07(-1.86%)
Jul 17, 2020 58.89 58.92 57.31 57.61 2,678,439 -1.27(-2.16%)
Jul 16, 2020 58.33 59.98 58.01 58.89 3,183,936 -0.30(-0.50%)
Jul 15, 2020 58.01 59.31 57.23 59.19 3,426,990 +2.79(+4.94%)
Jul 14, 2020 56.85 57.59 55.82 56.40 4,380,669 -0.82(-1.43%)
Jul 13, 2020 57.23 58.66 55.54 57.22 4,097,909 +0.71(+1.25%)
Jul 10, 2020 54.07 56.55 53.79 56.51 3,376,293 +2.28(+4.20%)
Jul 09, 2020 56.69 56.88 53.26 54.23 4,385,169 -2.83(-4.95%)
Jul 08, 2020 55.54 57.12 55.02 57.06 3,322,187 +1.38(+2.47%)
Jul 07, 2020 57.54 57.54 55.52 55.68 3,266,658 -2.55(-4.37%)
Jul 06, 2020 58.63 59.06 57.24 58.23 2,845,019 +1.39(+2.45%)
Jul 02, 2020 57.88 58.79 56.43 56.83 3,632,689 +0.42(+0.74%)
Jul 01, 2020 58.41 59.72 55.92 56.42 3,661,756 -1.76(-3.02%)
Jun 30, 2020 57.70 58.90 57.30 58.17 4,369,775 +0.20(+0.34%)
Jun 29, 2020 57.48 58.53 56.47 57.98 3,724,298 +1.13(+1.99%)
Jun 26, 2020 60.91 60.91 56.55 56.84 9,380,672 -5.46(-8.77%)
Jun 25, 2020 60.28 62.63 59.52 62.31 4,580,672 +1.47(+2.41%)
Jun 24, 2020 63.61 63.61 60.40 60.84 4,012,156 -3.82(-5.91%)
Jun 23, 2020 64.66 65.24 63.96 64.66 2,546,656 +1.18(+1.86%)
Jun 22, 2020 63.74 65.20 63.11 63.48 4,085,443 +0.21(+0.34%)
Jun 19, 2020 66.62 66.62 62.56 63.27 6,472,519 -1.78(-2.73%)
Jun 18, 2020 65.50 66.61 64.52 65.04 3,853,921 -1.38(-2.08%)
Jun 17, 2020 68.39 68.73 66.19 66.43 3,175,667 -1.98(-2.89%)
Jun 16, 2020 69.78 70.04 65.45 68.41 5,767,549 +2.26(+3.41%)
Jun 15, 2020 61.81 67.10 61.48 66.15 4,352,251 +0.50(+0.76%)
Jun 12, 2020 65.30 65.71 62.35 65.65 5,565,827 +4.19(+6.82%)
Jun 11, 2020 62.00 65.21 61.36 61.45 6,916,159 -5.28(-7.91%)
Jun 10, 2020 72.34 72.85 66.73 66.73 8,380,693 -6.20(-8.50%)
Jun 09, 2020 71.57 73.74 71.05 72.93 4,166,793 -1.42(-1.91%)
Jun 08, 2020 75.50 76.35 73.37 74.35 7,555,118 +0.91(+1.24%)
Jun 05, 2020 78.69 79.20 72.77 73.44 8,122,685 +1.74(+2.42%)
Jun 04, 2020 68.75 71.71 67.59 71.70 4,699,934 +2.61(+3.78%)
Jun 03, 2020 67.82 69.86 67.25 69.09 6,129,408 +3.20(+4.85%)
Jun 02, 2020 65.25 67.36 64.45 65.90 5,980,744 +1.78(+2.77%)
Jun 01, 2020 63.75 65.32 63.08 64.12 4,953,628 +0.88(+1.40%)
May 29, 2020 62.27 64.13 61.17 63.24 9,873,990 -0.46(-0.73%)
May 28, 2020 66.84 66.96 63.09 63.70 6,628,327 -2.17(-3.30%)
May 27, 2020 65.31 66.33 63.03 65.88 6,402,846 +4.72(+7.72%)
May 26, 2020 59.72 62.04 59.08 61.16 5,564,842 +5.20(+9.28%)
May 22, 2020 56.53 57.03 55.41 55.96 3,922,546 -0.66(-1.17%)
May 21, 2020 57.06 57.66 56.08 56.62 2,999,917 -0.52(-0.91%)
May 20, 2020 57.39 58.41 56.61 57.14 5,328,293 +1.14(+2.04%)
May 19, 2020 58.11 58.56 55.92 56.00 5,010,710 -2.93(-4.97%)
May 18, 2020 58.01 59.46 57.18 58.93 5,092,922 +4.99(+9.25%)
May 15, 2020 54.03 55.25 53.21 53.93 3,615,043 -1.05(-1.91%)
May 14, 2020 48.89 54.98 48.25 54.98 9,030,132 +4.82(+9.62%)
May 13, 2020 53.00 53.34 49.84 50.16 6,072,097 -3.84(-7.11%)
May 12, 2020 55.77 56.90 53.93 54.00 5,887,266 -1.30(-2.35%)
May 11, 2020 56.70 56.70 54.40 55.30 4,759,014 -2.51(-4.34%)
May 08, 2020 57.55 58.06 56.79 57.81 3,232,870 +1.65(+2.95%)
May 07, 2020 55.03 57.73 55.03 56.16 4,565,718 +2.15(+3.98%)
May 06, 2020 56.80 57.13 53.83 54.00 4,623,172 -2.28(-4.05%)
May 05, 2020 59.44 59.95 55.92 56.28 9,682,707 -0.58(-1.02%)
May 04, 2020 54.94 57.60 53.80 56.87 9,067,834 +0.01(+0.02%)
May 01, 2020 57.40 57.40 55.55 56.86 6,768,264 -2.94(-4.91%)
Apr 30, 2020 62.01 63.03 59.75 59.79 9,121,137 -4.61(-7.15%)
Apr 29, 2020 64.28 65.99 61.90 64.40 14,455,434 +5.54(+9.41%)
Apr 28, 2020 58.07 59.94 57.39 58.86 8,480,716 +4.21(+7.70%)
Apr 27, 2020 52.52 54.90 52.52 54.65 6,574,639 +2.81(+5.41%)
Apr 24, 2020 50.58 52.89 49.87 51.84 9,944,124 +3.27(+6.73%)
Apr 23, 2020 47.55 49.44 47.55 48.58 5,695,809 +1.01(+2.12%)
Apr 22, 2020 49.08 49.33 47.10 47.57 5,233,552 +0.33(+0.70%)
Apr 21, 2020 47.45 49.33 46.94 47.24 5,624,495 -2.50(-5.03%)
Apr 20, 2020 48.36 51.25 47.49 49.74 4,317,727 -0.70(-1.39%)
Apr 17, 2020 48.91 50.93 48.75 50.44 5,701,449 +4.27(+9.24%)
Apr 16, 2020 48.33 48.33 45.62 46.17 5,338,391 -2.39(-4.92%)
Apr 15, 2020 47.56 48.80 45.95 48.57 6,519,655 -2.53(-4.95%)
Apr 14, 2020 53.55 54.15 50.09 51.10 5,191,890 -1.07(-2.05%)
Apr 13, 2020 55.40 55.44 51.41 52.17 5,039,561 -3.33(-6.01%)
Apr 09, 2020 56.10 58.15 54.68 55.50 8,267,870 +3.13(+5.98%)
Apr 08, 2020 50.24 52.70 49.52 52.37 5,654,437 +3.52(+7.20%)
Apr 07, 2020 50.50 53.89 48.70 48.85 6,585,719 +3.22(+7.06%)
Apr 06, 2020 42.73 46.32 42.28 45.63 6,327,780 +6.60(+16.91%)
Apr 03, 2020 40.42 40.52 36.84 39.03 6,954,876 -1.53(-3.78%)
Apr 02, 2020 40.39 42.34 39.77 40.56 5,911,517 -0.69(-1.68%)
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.