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, 2022 127.45 129.57 124.95 124.95 3,439,245 -3.03(-2.37%)
Mar 30, 2022 129.15 130.69 127.11 127.98 2,966,658 -1.16(-0.90%)
Mar 29, 2022 129.71 131.20 128.50 129.14 2,349,907 +2.32(+1.83%)
Mar 28, 2022 128.43 128.43 124.79 126.82 2,886,963 -2.50(-1.94%)
Mar 25, 2022 129.52 130.24 128.16 129.32 2,354,338 +0.77(+0.60%)
Mar 24, 2022 128.68 129.15 126.84 128.55 1,979,407 +1.03(+0.81%)
Mar 23, 2022 130.17 131.28 126.46 127.52 2,095,666 -3.98(-3.03%)
Mar 22, 2022 129.78 133.91 129.35 131.50 3,114,902 +3.55(+2.77%)
Mar 21, 2022 131.53 132.18 126.83 127.95 4,277,810 -3.59(-2.73%)
Mar 18, 2022 127.56 131.83 127.56 131.54 6,913,091 +0.63(+0.48%)
Mar 17, 2022 125.69 130.92 124.83 130.91 3,313,965 -0.28(-0.21%)
Mar 16, 2022 130.38 134.38 128.24 131.19 3,547,752 +3.40(+2.66%)
Mar 15, 2022 127.27 130.19 126.44 127.79 2,998,086 +0.57(+0.45%)
Mar 14, 2022 126.53 129.79 126.01 127.22 3,153,640 +3.41(+2.75%)
Mar 11, 2022 125.11 126.68 123.41 123.81 2,642,081 -0.16(-0.13%)
Mar 10, 2022 122.77 120.94 123.97 3,497,427 -1.57(-1.25%)
Mar 09, 2022 125.80 128.49 124.66 125.54 3,216,941 +5.55(+4.62%)
Mar 08, 2022 119.85 124.43 116.52 119.99 3,869,938 +1.22(+1.03%)
Mar 07, 2022 126.09 126.40 118.68 118.77 5,125,061 -8.87(-6.95%)
Mar 04, 2022 128.49 128.64 124.69 127.64 4,060,923 -4.19(-3.18%)
Mar 03, 2022 135.26 135.77 129.44 131.83 4,032,013 -2.55(-1.90%)
Mar 02, 2022 135.10 136.90 132.39 134.38 3,888,540 +0.50(+0.37%)
Mar 01, 2022 145.02 145.13 133.38 133.89 4,555,700 -11.98(-8.21%)
Feb 28, 2022 141.79 146.10 140.75 145.87 3,581,054 -0.30(-0.21%)
Feb 25, 2022 141.63 146.88 143.63 146.17 2,121,926 +5.54(+3.94%)
Feb 24, 2022 136.10 140.99 134.22 140.63 3,880,673 -1.62(-1.14%)
Feb 23, 2022 146.40 147.18 141.62 142.25 3,092,071 -3.29(-2.26%)
Feb 22, 2022 146.11 147.60 143.88 145.55 2,202,293 -0.98(-0.67%)
Feb 18, 2022 146.53 0 -0.38(-0.26%)
Feb 17, 2022 149.50 150.19 145.71 146.91 2,314,261 -4.28(-2.83%)
Feb 16, 2022 149.86 152.75 149.50 151.19 1,851,143 -0.03(-0.02%)
Feb 15, 2022 149.41 151.92 148.82 151.22 2,196,283 +3.57(+2.42%)
Feb 14, 2022 149.04 150.46 146.90 147.65 2,721,132 -0.82(-0.55%)
Feb 11, 2022 148.65 152.64 147.26 148.47 3,195,912 -0.87(-0.58%)
Feb 10, 2022 150.14 152.17 148.64 149.33 3,021,780 -1.26(-0.84%)
Feb 09, 2022 148.79 151.62 148.64 150.59 2,292,403 +2.71(+1.83%)
Feb 08, 2022 145.53 148.20 144.72 147.88 3,561,108 +3.61(+2.50%)
Feb 07, 2022 143.12 145.51 142.52 144.27 2,431,422 +1.72(+1.21%)
Feb 04, 2022 141.27 144.00 140.86 142.55 2,321,745 +1.95(+1.39%)
Feb 03, 2022 141.18 140.22 140.59 2,085,642 -1.26(-0.89%)
Feb 02, 2022 141.72 142.73 139.30 141.85 2,580,519 -0.82(-0.58%)
Feb 01, 2022 139.37 143.03 138.40 142.68 3,231,596 +3.56(+2.56%)
Jan 31, 2022 134.00 139.38 139.11 3,996,445 +3.90(+2.88%)
Jan 28, 2022 133.50 135.31 131.41 135.22 3,796,509 -3.89(-2.80%)
Jan 27, 2022 139.20 140.89 133.51 139.11 4,270,348 +1.73(+1.26%)
Jan 26, 2022 136.48 142.17 134.75 137.38 8,044,150 -6.88(-4.77%)
Jan 25, 2022 139.11 146.30 137.08 144.26 5,942,497 +3.66(+2.60%)
Jan 24, 2022 135.81 140.93 133.38 140.60 4,180,479 +1.69(+1.21%)
Jan 21, 2022 141.69 141.69 137.78 138.91 2,876,615 -3.56(-2.50%)
Jan 20, 2022 143.82 146.52 142.05 142.47 2,070,172 -1.27(-0.88%)
Jan 19, 2022 149.28 149.89 143.70 143.74 2,129,686 -5.19(-3.48%)
Jan 18, 2022 152.28 153.97 147.71 148.93 2,524,732 -3.30(-2.17%)
Jan 14, 2022 152.23 0 -0.77(-0.50%)
Jan 13, 2022 151.86 153.88 151.28 152.99 2,539,066 +2.45(+1.62%)
Jan 12, 2022 151.25 152.67 150.24 150.55 2,250,032 +0.27(+0.18%)
Jan 11, 2022 149.35 150.61 147.81 150.28 2,297,325 +1.29(+0.87%)
Jan 10, 2022 148.65 149.67 146.10 148.99 4,088,829 +2.33(+1.59%)
Jan 07, 2022 142.81 147.55 142.20 146.66 3,466,225 +3.75(+2.63%)
Jan 06, 2022 141.33 143.44 138.61 142.91 2,765,783 +2.34(+1.67%)
Jan 05, 2022 144.33 145.06 140.50 140.56 2,221,326 -2.74(-1.91%)
Jan 04, 2022 142.62 144.45 141.99 143.30 3,669,277 +2.66(+1.89%)
Jan 03, 2022 138.50 141.60 138.37 140.64 2,511,949 +3.08(+2.24%)
Dec 31, 2021 137.66 139.11 137.45 137.56 1,430,533 -0.38(-0.27%)
Dec 30, 2021 138.18 139.65 137.80 137.94 1,279,912 -0.09(-0.07%)
Dec 29, 2021 138.61 139.11 137.67 138.03 1,788,246 -0.58(-0.42%)
Dec 28, 2021 137.26 140.20 137.05 138.61 1,081,869 +0.29(+0.21%)
Dec 27, 2021 137.91 138.51 136.14 138.32 1,450,010 +0.75(+0.54%)
Dec 23, 2021 137.72 139.10 137.46 137.57 1,849,266 +1.30(+0.95%)
Dec 22, 2021 135.55 137.03 134.75 136.27 1,760,812 +0.21(+0.15%)
Dec 21, 2021 133.08 136.28 132.84 136.06 2,647,271 +4.89(+3.73%)
Dec 20, 2021 133.10 133.87 129.43 131.17 3,423,933 -5.43(-3.98%)
Dec 17, 2021 139.70 139.70 135.24 136.60 9,634,495 -3.74(-2.66%)
Dec 16, 2021 141.96 142.44 139.71 140.34 3,524,620 +0.60(+0.43%)
Dec 15, 2021 140.65 140.94 136.53 139.74 2,850,381 -0.50(-0.36%)
Dec 14, 2021 139.01 141.77 137.96 140.24 2,334,509 +1.78(+1.29%)
Dec 13, 2021 141.51 141.71 138.02 138.46 2,750,795 -4.14(-2.91%)
Dec 10, 2021 142.71 143.59 140.79 142.60 2,547,532 +1.18(+0.83%)
Dec 09, 2021 140.54 142.89 139.43 141.43 2,438,088 +0.34(+0.24%)
Dec 08, 2021 141.16 142.26 140.33 141.09 2,650,944 +0.22(+0.15%)
Dec 07, 2021 140.29 143.27 139.63 140.87 2,997,066 +2.50(+1.81%)
Dec 06, 2021 137.45 140.18 136.46 138.37 3,089,066 +3.83(+2.85%)
Dec 03, 2021 135.60 136.29 133.38 134.53 2,925,327 -1.39(-1.02%)
Dec 02, 2021 132.46 137.63 131.78 135.92 3,193,822 +4.73(+3.61%)
Dec 01, 2021 137.00 137.92 131.17 131.19 3,734,468 -2.05(-1.54%)
Nov 30, 2021 137.62 138.42 132.90 133.24 6,353,514 -6.15(-4.41%)
Nov 29, 2021 143.39 143.85 138.14 139.39 4,230,416 -2.03(-1.43%)
Nov 26, 2021 142.73 142.73 136.88 141.42 3,250,099 -6.35(-4.30%)
Nov 24, 2021 147.08 149.76 147.01 147.77 2,435,076 -0.41(-0.27%)
Nov 23, 2021 146.01 148.60 145.26 148.18 2,738,164 +2.92(+2.01%)
Nov 22, 2021 145.41 146.62 143.13 145.26 2,892,780 +1.79(+1.25%)
Nov 19, 2021 142.69 144.63 140.81 143.47 2,905,719 -1.58(-1.09%)
Nov 18, 2021 144.18 145.94 144.93 145.05 2,621,441 +0.99(+0.68%)
Nov 17, 2021 145.72 146.95 143.99 144.06 3,275,322 -1.77(-1.22%)
Nov 16, 2021 148.38 148.38 144.82 145.84 2,757,305 -2.41(-1.62%)
Nov 15, 2021 148.66 150.21 147.75 148.24 1,868,998 -0.42(-0.28%)
Nov 12, 2021 148.69 149.16 146.98 148.66 2,261,113 +0.24(+0.16%)
Nov 11, 2021 147.60 149.85 147.25 148.42 1,929,870 +0.82(+0.56%)
Nov 10, 2021 146.85 147.60 2,408,295 +0.36(+0.24%)
Nov 09, 2021 145.98 147.44 144.69 147.24 2,281,071 +0.36(+0.24%)
Nov 08, 2021 147.79 149.00 146.19 146.88 2,412,340 +0.61(+0.42%)
Nov 05, 2021 146.95 148.84 145.69 146.27 2,530,043 +1.33(+0.92%)
Nov 04, 2021 144.50 146.86 143.84 144.94 2,607,269 -0.42(-0.29%)
Nov 03, 2021 142.62 146.72 142.29 145.35 3,530,142 +1.88(+1.31%)
Nov 02, 2021 144.71 145.46 142.49 143.47 4,010,728 -1.04(-0.72%)
Nov 01, 2021 143.81 145.92 145.63 144.51 3,368,054 +1.87(+1.31%)
Oct 29, 2021 144.35 145.51 141.88 142.64 4,090,987 -1.39(-0.96%)
Oct 28, 2021 144.32 145.38 142.12 144.03 4,701,802 +0.00(+0.00%)
Oct 27, 2021 151.25 152.52 143.35 144.03 7,774,468 -11.66(-7.49%)
Oct 26, 2021 159.90 155.70 3,391,860 -3.62(-2.27%)
Oct 25, 2021 158.87 160.41 156.99 159.31 2,508,175 +0.79(+0.50%)
Oct 22, 2021 157.73 160.02 156.43 158.52 3,116,439 +2.03(+1.30%)
Oct 21, 2021 162.90 164.95 155.90 156.49 3,621,107 -7.14(-4.36%)
Oct 20, 2021 159.54 163.84 158.92 163.63 2,767,719 +3.27(+2.04%)
Oct 19, 2021 160.75 160.98 158.47 160.36 2,069,980 +0.59(+0.37%)
Oct 18, 2021 158.01 161.18 157.75 159.77 1,864,104 +0.74(+0.46%)
Oct 15, 2021 158.67 160.80 157.97 159.03 2,925,257 +2.24(+1.43%)
Oct 14, 2021 155.98 157.06 153.70 156.79 2,416,320 +3.69(+2.41%)
Oct 13, 2021 158.26 158.43 150.69 153.10 4,079,765 -5.24(-3.31%)
Oct 12, 2021 157.00 158.99 155.99 158.34 1,797,358 +1.39(+0.88%)
Oct 11, 2021 160.09 162.24 156.83 156.95 2,042,869 -2.47(-1.55%)
Oct 08, 2021 159.09 161.77 158.11 159.43 1,813,964 +0.87(+0.55%)
Oct 07, 2021 160.31 161.91 158.40 158.56 2,129,342 +0.01(+0.01%)
Oct 06, 2021 157.65 159.64 155.34 158.55 2,151,510 -0.80(-0.50%)
Oct 05, 2021 158.75 161.21 157.15 159.35 2,211,893 +2.47(+1.57%)
Oct 04, 2021 157.29 160.82 156.49 156.89 2,921,212 -0.41(-0.26%)
Oct 01, 2021 153.58 158.52 152.88 157.29 2,854,936 +4.32(+2.82%)
Sep 30, 2021 158.56 158.56 152.92 152.98 2,871,396 -4.33(-2.75%)
Sep 29, 2021 159.26 159.26 156.71 157.30 2,122,337 -0.78(-0.50%)
Sep 28, 2021 160.03 161.98 157.82 158.09 3,108,473 -2.25(-1.40%)
Sep 27, 2021 158.38 160.81 158.02 160.33 2,764,554 +3.39(+2.16%)
Sep 24, 2021 155.96 158.72 155.80 156.94 2,853,517 +0.14(+0.09%)
Sep 23, 2021 152.67 157.87 152.06 156.80 3,152,068 +6.04(+4.01%)
Sep 22, 2021 149.87 152.08 149.58 150.76 3,177,876 +2.95(+1.99%)
Sep 21, 2021 149.23 150.04 147.64 147.81 3,013,266 +0.12(+0.08%)
Sep 20, 2021 145.53 148.29 144.82 147.69 3,631,180 -3.02(-2.01%)
Sep 17, 2021 150.27 152.20 149.65 150.71 5,113,934 -0.57(-0.37%)
Sep 16, 2021 150.74 152.29 150.28 151.28 2,781,793 +1.19(+0.79%)
Sep 15, 2021 146.60 150.27 146.21 150.09 3,399,540 +4.27(+2.93%)
Sep 14, 2021 150.73 151.28 145.40 145.82 4,314,629 -4.29(-2.86%)
Sep 13, 2021 148.35 150.58 148.20 150.10 3,546,563 +3.18(+2.17%)
Sep 10, 2021 148.20 149.06 146.77 146.92 3,026,533 -0.21(-0.14%)
Sep 09, 2021 146.24 150.34 145.90 147.13 3,075,400 +1.12(+0.76%)
Sep 08, 2021 147.80 147.80 143.68 146.01 3,539,034 -2.20(-1.48%)
Sep 07, 2021 148.24 150.81 147.77 148.22 3,639,179 -0.31(-0.21%)
Sep 03, 2021 151.11 151.47 147.72 148.53 3,559,086 -2.64(-1.75%)
Sep 02, 2021 153.48 154.31 150.66 151.17 3,366,080 -1.53(-1.00%)
Sep 01, 2021 156.75 157.33 152.28 152.70 3,539,448 -4.05(-2.58%)
Aug 31, 2021 155.87 157.89 154.19 156.75 4,014,805 +0.74(+0.47%)
Aug 30, 2021 162.58 163.93 155.94 156.02 4,551,793 -10.02(-6.04%)
Aug 27, 2021 162.74 166.21 162.12 166.04 1,850,411 +3.94(+2.43%)
Aug 26, 2021 164.72 165.00 161.80 162.10 1,976,817 -2.17(-1.32%)
Aug 25, 2021 161.12 164.87 160.78 164.27 2,312,708 +3.66(+2.28%)
Aug 24, 2021 160.46 162.18 160.04 160.61 1,766,447 +0.66(+0.41%)
Aug 23, 2021 160.01 161.70 159.60 159.95 2,138,191 +1.07(+0.67%)
Aug 20, 2021 158.84 159.73 156.27 158.88 2,748,285 +0.11(+0.07%)
Aug 19, 2021 159.73 162.06 157.68 158.77 2,624,213 -3.70(-2.28%)
Aug 18, 2021 162.76 165.87 161.76 162.47 1,863,428 -1.19(-0.73%)
Aug 17, 2021 165.54 166.72 161.91 163.66 2,955,134 -3.82(-2.28%)
Aug 16, 2021 166.23 167.85 165.45 167.47 2,239,347 -0.39(-0.23%)
Aug 13, 2021 167.34 168.07 166.03 167.86 2,507,509 +0.75(+0.45%)
Aug 12, 2021 164.81 167.33 163.78 167.11 3,467,025 +2.25(+1.36%)
Aug 11, 2021 161.50 165.23 160.41 164.86 4,412,717 +3.66(+2.27%)
Aug 10, 2021 156.98 161.77 156.88 161.19 3,644,133 +4.21(+2.68%)
Aug 09, 2021 155.69 157.87 154.07 156.98 2,371,186 +0.25(+0.16%)
Aug 06, 2021 155.70 158.21 155.14 156.74 3,595,187 +3.74(+2.44%)
Aug 05, 2021 152.09 153.71 152.09 153.00 2,932,701 +1.88(+1.24%)
Aug 04, 2021 150.27 153.91 149.16 151.12 2,904,253 -0.22(-0.15%)
Aug 03, 2021 150.99 151.94 145.74 151.34 3,059,658 +1.25(+0.83%)
Aug 02, 2021 152.95 155.54 148.99 150.10 4,196,820 -1.50(-0.99%)
Jul 30, 2021 152.97 154.78 150.60 151.60 2,838,784 -2.07(-1.35%)
Jul 29, 2021 153.29 155.02 152.73 153.67 2,760,332 +2.36(+1.56%)
Jul 28, 2021 152.85 153.32 149.89 151.31 2,469,043 -1.08(-0.71%)
Jul 27, 2021 149.96 153.44 149.20 152.39 2,312,440 +0.19(+0.12%)
Jul 26, 2021 150.05 152.82 150.00 152.20 2,192,932 +2.12(+1.41%)
Jul 23, 2021 147.19 153.99 146.81 150.08 3,750,676 -1.27(-0.84%)
Jul 22, 2021 152.07 152.89 148.79 151.34 3,163,383 -1.67(-1.09%)
Jul 21, 2021 149.64 154.13 149.44 153.01 2,675,631 +4.90(+3.31%)
Jul 20, 2021 143.40 149.29 142.92 148.11 3,526,473 +4.10(+2.84%)
Jul 19, 2021 143.59 145.14 141.46 144.01 4,007,737 -3.66(-2.48%)
Jul 16, 2021 151.55 151.55 147.27 147.68 2,085,485 -2.65(-1.77%)
Jul 15, 2021 146.87 150.60 146.53 150.33 3,274,314 +1.42(+0.95%)
Jul 14, 2021 152.88 154.69 147.78 148.92 4,470,173 -3.75(-2.46%)
Jul 13, 2021 154.29 154.97 152.48 152.67 2,705,776 -1.88(-1.22%)
Jul 12, 2021 149.24 155.10 148.20 154.55 3,466,809 +4.03(+2.68%)
Jul 09, 2021 145.67 150.86 145.64 150.52 3,881,353 +7.59(+5.31%)
Jul 08, 2021 142.41 145.20 140.11 142.94 3,534,664 -2.42(-1.66%)
Jul 07, 2021 144.01 146.92 143.57 145.35 3,245,083 -0.43(-0.30%)
Jul 06, 2021 146.97 147.55 144.51 145.79 3,804,466 -1.78(-1.21%)
Jul 02, 2021 147.85 149.02 147.33 147.57 2,397,648 +0.24(+0.16%)
Jul 01, 2021 145.81 148.19 145.44 147.33 3,577,893 +2.31(+1.59%)
Jun 30, 2021 144.09 145.52 144.02 145.03 2,807,644 +0.51(+0.35%)
Jun 29, 2021 147.54 148.43 144.21 144.52 2,294,338 -1.73(-1.19%)
Jun 28, 2021 149.45 150.01 145.59 146.25 2,872,446 -3.74(-2.49%)
Jun 25, 2021 150.51 151.88 149.81 150.00 4,520,801 +2.27(+1.54%)
Jun 24, 2021 147.75 148.29 145.69 147.73 2,216,115 +1.12(+0.77%)
Jun 23, 2021 145.89 147.76 145.35 146.60 2,167,587 +1.39(+0.96%)
Jun 22, 2021 144.66 146.17 143.30 145.21 2,521,368 +0.00(+0.00%)
Jun 21, 2021 142.08 145.31 141.77 145.21 3,066,114 +4.57(+3.25%)
Jun 18, 2021 140.25 141.04 138.30 140.65 8,942,614 -3.31(-2.30%)
Jun 17, 2021 153.26 153.37 141.97 143.96 4,651,492 -8.11(-5.33%)
Jun 16, 2021 151.35 153.11 149.81 152.07 3,350,095 +0.08(+0.06%)
Jun 15, 2021 149.42 152.54 148.80 151.98 2,975,406 +3.19(+2.14%)
Jun 14, 2021 150.38 150.75 147.35 148.79 3,597,628 -1.82(-1.21%)
Jun 11, 2021 149.25 150.65 149.16 150.61 4,081,811 +1.79(+1.20%)
Jun 10, 2021 152.81 153.62 148.69 148.82 3,957,870 -1.74(-1.16%)
Jun 09, 2021 152.44 152.46 149.35 150.57 3,523,516 -2.00(-1.31%)
Jun 08, 2021 152.54 153.60 150.98 152.56 3,747,725 -0.77(-0.50%)
Jun 07, 2021 153.29 154.98 152.43 153.33 3,438,668 -2.54(-1.63%)
Jun 04, 2021 157.36 157.50 154.72 155.87 3,078,979 -0.03(-0.02%)
Jun 03, 2021 154.75 156.89 154.04 155.90 2,681,209 +0.35(+0.22%)
Jun 02, 2021 156.57 156.94 154.66 155.56 3,306,015 -0.31(-0.20%)
Jun 01, 2021 153.68 156.22 153.51 155.86 4,467,138 +5.13(+3.40%)
May 28, 2021 151.72 152.10 149.27 150.74 3,590,086 -0.95(-0.62%)
May 27, 2021 151.74 152.58 150.32 151.68 3,721,136 +1.83(+1.22%)
May 26, 2021 149.37 150.47 148.11 149.85 3,352,980 +1.52(+1.02%)
May 25, 2021 151.38 152.33 148.25 148.34 2,848,387 -2.36(-1.57%)
May 24, 2021 150.00 151.58 149.39 150.70 2,226,818 +1.58(+1.06%)
May 21, 2021 148.68 152.19 148.50 149.11 3,788,661 +1.16(+0.79%)
May 20, 2021 147.79 149.08 145.91 147.95 3,086,252 +0.62(+0.42%)
May 19, 2021 144.49 147.51 143.31 147.33 3,518,676 +0.22(+0.15%)
May 18, 2021 149.34 150.80 147.03 147.11 2,397,543 -2.80(-1.87%)
May 17, 2021 148.16 150.45 147.73 149.91 2,378,083 +1.68(+1.13%)
May 14, 2021 147.17 149.31 147.02 148.23 3,046,063 +2.08(+1.42%)
May 13, 2021 142.36 147.01 142.14 146.15 3,157,710 +3.10(+2.17%)
May 12, 2021 145.79 146.60 142.42 143.05 3,526,815 -1.67(-1.16%)
May 11, 2021 144.76 146.75 143.32 144.72 4,632,596 -2.45(-1.66%)
May 10, 2021 148.82 149.96 147.10 147.17 3,527,159 -0.31(-0.21%)
May 07, 2021 143.71 147.73 143.29 147.48 2,653,037 +1.19(+0.81%)
May 06, 2021 144.94 146.36 142.62 146.29 3,918,372 +2.66(+1.85%)
May 05, 2021 142.91 144.45 141.62 143.64 3,336,778 +1.48(+1.04%)
May 04, 2021 139.23 142.50 138.21 142.16 4,520,448 +1.96(+1.40%)
May 03, 2021 141.27 141.99 138.90 140.19 2,819,294 +0.78(+0.56%)
Apr 30, 2021 138.52 140.28 138.19 139.41 4,082,114 -0.14(-0.10%)
Apr 29, 2021 136.54 139.96 136.26 139.55 3,581,864 +4.55(+3.37%)
Apr 28, 2021 133.72 137.50 132.79 135.00 4,921,049 +5.06(+3.89%)
Apr 27, 2021 129.62 130.49 129.09 129.94 3,727,563 +0.62(+0.48%)
Apr 26, 2021 128.11 130.86 127.94 129.32 2,319,829 +2.44(+1.92%)
Apr 23, 2021 123.99 127.39 122.86 126.88 2,706,795 +2.51(+2.01%)
Apr 22, 2021 124.89 125.99 123.65 124.37 2,465,155 +0.08(+0.07%)
Apr 21, 2021 121.87 124.77 119.51 124.29 3,245,598 +1.32(+1.07%)
Apr 20, 2021 125.62 125.83 121.55 122.97 2,629,632 -3.66(-2.89%)
Apr 19, 2021 127.10 127.42 125.20 126.63 2,549,274 -1.19(-0.93%)
Apr 16, 2021 127.22 128.81 126.48 127.81 3,089,202 +1.69(+1.34%)
Apr 15, 2021 127.24 127.25 124.23 126.12 3,670,698 -0.84(-0.66%)
Apr 14, 2021 123.94 127.60 123.74 126.96 3,127,246 +2.90(+2.34%)
Apr 13, 2021 124.96 125.12 122.86 124.06 2,497,648 -1.47(-1.17%)
Apr 12, 2021 125.05 125.90 124.25 125.53 2,549,706 +0.07(+0.05%)
Apr 09, 2021 125.31 125.73 123.82 125.47 2,253,274 +1.35(+1.08%)
Apr 08, 2021 122.86 124.67 121.46 124.12 2,345,694 -0.22(-0.18%)
Apr 07, 2021 124.46 125.63 123.89 124.34 1,930,641 +0.88(+0.71%)
Apr 06, 2021 123.53 124.35 122.55 123.47 2,421,641 -0.53(-0.43%)
Apr 05, 2021 122.84 125.06 122.50 124.00 2,762,251 +2.64(+2.17%)
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.