Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 142.19 143.99 141.84 143.10 3,976,900 -0.14(-0.10%)
Apr 29, 2021 140.15 143.66 139.86 143.24 3,489,544 +4.67(+3.37%)
Apr 28, 2021 137.26 141.14 136.30 138.57 4,794,212 +5.19(+3.89%)
Apr 27, 2021 133.05 133.94 132.50 133.37 3,631,487 +0.63(+0.48%)
Apr 26, 2021 131.50 134.32 131.32 132.74 2,260,037 +2.50(+1.92%)
Apr 23, 2021 127.27 130.76 126.11 130.24 2,637,029 +2.57(+2.02%)
Apr 22, 2021 128.19 129.33 126.92 127.66 2,401,617 +0.09(+0.07%)
Apr 21, 2021 125.09 128.07 122.67 127.58 3,161,945 +1.35(+1.07%)
Apr 20, 2021 128.95 129.16 124.76 126.22 2,561,855 -3.75(-2.89%)
Apr 19, 2021 130.47 130.79 128.52 129.98 2,483,568 -1.22(-0.93%)
Apr 16, 2021 130.58 132.22 129.83 131.19 3,009,580 +1.74(+1.34%)
Apr 15, 2021 130.61 130.62 127.52 129.46 3,576,088 -0.86(-0.66%)
Apr 14, 2021 127.22 130.97 127.01 130.32 3,046,643 +2.97(+2.34%)
Apr 13, 2021 128.27 128.43 126.11 127.35 2,433,273 -1.51(-1.17%)
Apr 12, 2021 128.35 129.23 127.54 128.85 2,483,989 +0.07(+0.05%)
Apr 09, 2021 128.62 129.05 127.09 128.78 2,195,197 +1.38(+1.08%)
Apr 08, 2021 126.11 127.97 124.68 127.40 2,285,236 -0.23(-0.18%)
Apr 07, 2021 127.75 128.96 127.17 127.63 1,880,880 +0.90(+0.71%)
Apr 06, 2021 126.80 127.64 125.79 126.73 2,359,225 -0.55(-0.43%)
Apr 05, 2021 126.09 128.37 125.74 127.28 2,691,056 +2.71(+2.17%)
Apr 01, 2021 123.26 125.52 123.06 124.57 2,697,245 +2.45(+2.00%)
Mar 31, 2021 123.07 124.27 121.81 122.12 2,488,944 -1.28(-1.03%)
Mar 30, 2021 122.11 123.68 121.39 123.40 2,846,661 +1.99(+1.64%)
Mar 29, 2021 122.54 123.25 119.94 121.41 2,217,515 -2.97(-2.39%)
Mar 26, 2021 124.65 125.25 121.49 124.39 2,984,681 +1.65(+1.35%)
Mar 25, 2021 118.42 122.99 116.57 122.74 2,830,061 +3.80(+3.20%)
Mar 24, 2021 119.30 121.34 118.57 118.94 2,184,261 +1.44(+1.23%)
Mar 23, 2021 118.98 120.30 116.35 117.50 4,024,040 -2.70(-2.24%)
Mar 22, 2021 120.44 121.35 119.40 120.19 2,177,790 -1.16(-0.96%)
Mar 19, 2021 122.27 122.93 118.98 121.36 3,457,350 -1.81(-1.47%)
Mar 18, 2021 126.98 128.22 122.52 123.16 2,546,119 -3.21(-2.54%)
Mar 17, 2021 124.72 126.39 122.17 126.37 2,959,521 +3.03(+2.46%)
Mar 16, 2021 126.23 126.39 122.98 123.33 3,356,105 -3.95(-3.10%)
Mar 15, 2021 127.18 127.40 123.63 127.28 3,342,242 +0.05(+0.04%)
Mar 12, 2021 128.57 129.29 126.37 127.23 2,310,213 +0.43(+0.34%)
Mar 11, 2021 123.66 127.29 123.55 126.80 2,392,102 +2.47(+1.98%)
Mar 10, 2021 121.91 124.82 121.83 124.33 2,155,069 +3.10(+2.56%)
Mar 09, 2021 122.08 123.96 120.47 121.23 2,671,323 -2.29(-1.86%)
Mar 08, 2021 123.53 125.40 122.77 123.53 2,796,417 +0.95(+0.78%)
Mar 05, 2021 122.19 123.30 115.93 122.58 4,628,865 +1.69(+1.40%)
Mar 04, 2021 119.44 121.13 117.10 120.89 4,773,010 +0.51(+0.42%)
Mar 03, 2021 119.35 121.95 119.35 120.38 3,171,043 +1.87(+1.58%)
Mar 02, 2021 118.54 119.70 117.94 118.50 2,590,561 -0.45(-0.38%)
Mar 01, 2021 117.47 119.79 116.98 118.96 2,828,276 +3.59(+3.11%)
Feb 26, 2021 114.73 116.45 111.99 115.37 4,163,176 +0.91(+0.80%)
Feb 25, 2021 120.44 120.67 114.11 114.45 4,237,629 -5.03(-4.21%)
Feb 24, 2021 117.55 120.70 117.44 119.48 3,452,788 +1.86(+1.58%)
Feb 23, 2021 118.77 119.44 115.62 117.62 3,128,736 -0.04(-0.03%)
Feb 22, 2021 114.66 118.09 114.34 117.66 3,023,563 +2.90(+2.53%)
Feb 19, 2021 113.81 115.59 113.20 114.76 3,114,073 +2.44(+2.17%)
Feb 18, 2021 112.78 113.54 110.68 112.32 2,447,093 -1.81(-1.59%)
Feb 17, 2021 114.58 116.12 113.00 114.14 3,234,019 -0.85(-0.74%)
Feb 16, 2021 112.75 115.72 111.76 114.99 4,152,043 +2.35(+2.09%)
Feb 12, 2021 111.72 113.57 111.72 112.64 2,610,370 +0.57(+0.50%)
Feb 11, 2021 112.88 113.29 110.73 112.08 3,422,128 -0.44(-0.39%)
Feb 10, 2021 111.87 113.26 111.06 112.52 4,163,242 +1.62(+1.46%)
Feb 09, 2021 110.56 112.31 109.31 110.90 4,256,107 -0.07(-0.06%)
Feb 08, 2021 110.02 111.84 109.82 110.97 3,545,084 +1.45(+1.33%)
Feb 05, 2021 109.53 110.52 108.48 109.51 4,103,773 +1.74(+1.62%)
Feb 04, 2021 103.30 108.04 103.18 107.77 6,082,726 +5.21(+5.08%)
Feb 03, 2021 101.34 102.88 100.99 102.56 4,126,754 +1.12(+1.10%)
Feb 02, 2021 99.43 102.63 99.18 101.44 4,830,790 +3.04(+3.09%)
Feb 01, 2021 100.57 101.37 98.12 98.40 3,880,553 -1.34(-1.34%)
Jan 29, 2021 100.89 102.83 98.90 99.74 3,695,768 -2.47(-2.41%)
Jan 28, 2021 99.97 103.70 98.57 102.20 4,879,185 +3.97(+4.04%)
Jan 27, 2021 98.71 103.52 96.50 98.23 7,961,127 +2.64(+2.76%)
Jan 26, 2021 98.52 98.53 95.49 95.59 4,428,286 -2.49(-2.54%)
Jan 25, 2021 99.49 99.91 96.31 98.08 3,902,575 -2.69(-2.67%)
Jan 22, 2021 102.46 102.74 99.32 100.77 5,685,194 -3.06(-2.95%)
Jan 21, 2021 105.57 106.17 102.21 103.83 6,537,511 -2.72(-2.55%)
Jan 20, 2021 108.16 109.22 106.20 106.55 4,109,531 -1.42(-1.31%)
Jan 19, 2021 109.29 109.85 107.68 107.96 3,551,594 +0.32(+0.29%)
Jan 15, 2021 107.36 108.76 106.42 107.65 3,550,045 -1.79(-1.63%)
Jan 14, 2021 108.12 110.47 107.40 109.44 2,970,461 +2.22(+2.07%)
Jan 13, 2021 105.75 108.23 105.75 107.22 3,152,669 +1.26(+1.19%)
Jan 12, 2021 105.48 106.85 104.01 105.95 3,261,447 +1.39(+1.33%)
Jan 11, 2021 103.53 105.18 102.36 104.57 3,463,180 -1.20(-1.13%)
Jan 08, 2021 106.18 106.93 103.93 105.76 3,137,127 -0.16(-0.15%)
Jan 07, 2021 103.94 106.70 103.31 105.92 5,013,275 +3.20(+3.12%)
Jan 06, 2021 98.53 102.98 98.11 102.72 4,593,358 +6.93(+7.23%)
Jan 05, 2021 93.55 96.21 93.55 95.79 2,264,534 +2.20(+2.35%)
Jan 04, 2021 95.40 95.65 92.77 93.59 3,585,299 -0.97(-1.02%)
Dec 31, 2020 94.56 94.56 94.56 1,468,918 +0.93(+0.99%)
Dec 30, 2020 92.31 93.73 91.81 93.63 1,468,918 +1.63(+1.77%)
Dec 29, 2020 93.33 93.52 91.32 92.01 1,988,980 -1.31(-1.40%)
Dec 28, 2020 93.58 94.82 93.21 93.32 2,235,368 +0.24(+0.26%)
Dec 24, 2020 92.78 93.19 91.63 93.08 1,003,650 +0.46(+0.50%)
Dec 23, 2020 91.82 93.58 91.60 92.62 1,849,609 +1.75(+1.93%)
Dec 22, 2020 91.30 91.97 90.85 90.87 3,105,153 -0.29(-0.31%)
Dec 21, 2020 89.54 92.43 88.21 91.16 5,027,357 +3.56(+4.06%)
Dec 18, 2020 89.88 89.88 87.10 87.60 4,539,479 -2.40(-2.67%)
Dec 17, 2020 89.80 90.23 89.01 90.00 1,905,128 +0.47(+0.52%)
Dec 16, 2020 89.17 89.95 87.74 89.53 2,335,364 +0.87(+0.98%)
Dec 15, 2020 87.68 88.67 85.83 88.66 2,351,545 +2.16(+2.50%)
Dec 14, 2020 89.40 89.87 86.34 86.50 4,011,852 -1.67(-1.90%)
Dec 11, 2020 88.84 89.29 87.12 88.17 3,179,883 -2.39(-2.64%)
Dec 10, 2020 89.28 91.16 88.10 90.56 3,073,312 -0.24(-0.26%)
Dec 09, 2020 88.90 91.22 88.73 90.80 4,808,518 +2.18(+2.46%)
Dec 08, 2020 87.43 89.17 87.40 88.62 3,020,411 -0.32(-0.35%)
Dec 07, 2020 88.96 89.16 87.06 88.94 2,883,592 +0.70(+0.79%)
Dec 04, 2020 88.04 89.11 86.93 88.24 2,287,040 +0.92(+1.05%)
Dec 03, 2020 87.34 88.28 86.55 87.32 2,219,677 -0.11(-0.12%)
Dec 02, 2020 84.56 87.93 84.39 87.42 2,982,463 +1.62(+1.88%)
Dec 01, 2020 84.18 86.93 84.01 85.81 2,878,004 +3.88(+4.74%)
Nov 30, 2020 85.77 86.05 81.46 81.92 4,623,150 -2.03(-2.42%)
Nov 27, 2020 85.31 85.69 83.78 83.95 2,236,445 -2.05(-2.38%)
Nov 25, 2020 86.12 86.33 83.86 86.00 3,444,882 -1.40(-1.60%)
Nov 24, 2020 85.65 88.08 84.91 87.40 3,383,258 +3.90(+4.67%)
Nov 23, 2020 81.46 83.95 81.01 83.49 2,325,681 +3.54(+4.43%)
Nov 20, 2020 80.77 81.38 79.43 79.95 3,610,989 -1.35(-1.66%)
Nov 19, 2020 81.06 81.68 80.04 81.30 4,822,062 -0.59(-0.72%)
Nov 18, 2020 84.40 85.51 81.83 81.90 2,802,537 -2.06(-2.45%)
Nov 17, 2020 83.32 84.77 81.78 83.95 1,912,292 -0.81(-0.96%)
Nov 16, 2020 86.09 86.68 83.82 84.77 2,158,922 +1.83(+2.20%)
Nov 13, 2020 80.72 83.48 80.72 82.94 2,383,527 +2.98(+3.73%)
Nov 12, 2020 79.66 80.91 78.95 79.95 2,225,394 -1.04(-1.29%)
Nov 11, 2020 83.31 83.66 80.09 81.00 2,832,119 -1.92(-2.32%)
Nov 10, 2020 83.47 84.77 82.05 82.92 2,758,163 -0.26(-0.31%)
Nov 09, 2020 81.61 86.38 81.10 83.18 5,925,752 +8.78(+11.80%)
Nov 06, 2020 75.64 76.33 73.77 74.40 2,675,601 -0.79(-1.06%)
Nov 05, 2020 73.04 75.68 72.80 75.19 2,401,038 +3.01(+4.17%)
Nov 04, 2020 72.60 74.32 69.79 72.18 3,338,234 -1.93(-2.60%)
Nov 03, 2020 73.83 75.31 73.40 74.11 2,779,796 +1.81(+2.50%)
Nov 02, 2020 71.32 72.82 70.71 72.30 2,723,072 +2.48(+3.56%)
Oct 30, 2020 69.40 69.93 68.09 69.82 2,200,144 -0.04(-0.05%)
Oct 29, 2020 68.29 70.34 67.62 69.86 2,671,057 +1.00(+1.46%)
Oct 28, 2020 68.59 70.32 68.33 68.86 3,869,604 -1.90(-2.69%)
Oct 27, 2020 71.43 71.64 70.40 70.76 3,164,955 -0.85(-1.19%)
Oct 26, 2020 73.21 73.34 70.88 71.61 5,350,027 -2.90(-3.90%)
Oct 23, 2020 76.89 77.39 73.39 74.51 7,969,399 -0.97(-1.28%)
Oct 22, 2020 71.38 74.01 71.24 75.48 10,937,640 +5.04(+7.16%)
Oct 21, 2020 73.48 73.76 70.38 70.43 5,966,386 -3.39(-4.59%)
Oct 20, 2020 74.42 75.56 73.71 73.82 2,633,114 +0.14(+0.19%)
Oct 19, 2020 76.21 76.33 73.65 73.68 2,144,139 -2.01(-2.65%)
Oct 16, 2020 75.63 76.32 75.01 75.69 3,757,934 +0.64(+0.85%)
Oct 15, 2020 74.12 75.19 73.40 75.05 3,013,202 -0.11(-0.14%)
Oct 14, 2020 76.14 76.64 75.06 75.15 1,663,989 -0.84(-1.11%)
Oct 13, 2020 75.84 77.07 75.35 75.99 2,070,449 -0.83(-1.08%)
Oct 12, 2020 76.25 77.45 75.77 76.82 2,152,125 +0.51(+0.66%)
Oct 09, 2020 77.63 78.03 75.68 76.32 1,814,543 -0.38(-0.50%)
Oct 08, 2020 75.08 76.80 74.10 76.70 2,134,617 +1.95(+2.61%)
Oct 07, 2020 73.44 75.28 73.44 74.75 2,876,456 +2.49(+3.45%)
Oct 06, 2020 75.48 76.41 71.87 72.26 3,008,407 -2.30(-3.09%)
Oct 05, 2020 72.86 74.72 72.31 74.56 3,178,677 +2.96(+4.14%)
Oct 02, 2020 68.34 72.30 67.86 71.60 2,819,575 +1.92(+2.76%)
Oct 01, 2020 69.72 71.95 68.13 69.68 2,928,667 +1.02(+1.49%)
Sep 30, 2020 67.82 70.26 67.57 68.65 2,886,377 +1.35(+2.00%)
Sep 29, 2020 68.01 68.44 66.64 67.31 2,251,058 -0.84(-1.23%)
Sep 28, 2020 67.98 69.15 66.85 68.15 1,794,355 +1.88(+2.84%)
Sep 25, 2020 64.22 66.72 64.09 66.27 2,084,170 +1.20(+1.85%)
Sep 24, 2020 65.10 66.28 63.50 65.06 3,479,422 -0.03(-0.04%)
Sep 23, 2020 67.12 68.11 64.97 65.09 4,614,232 -1.75(-2.62%)
Sep 22, 2020 68.11 69.04 65.49 66.84 3,336,642 -1.61(-2.36%)
Sep 21, 2020 69.62 70.18 67.68 68.45 4,139,055 -3.96(-5.46%)
Sep 18, 2020 72.38 73.41 71.66 72.41 3,190,208 -0.18(-0.25%)
Sep 17, 2020 71.43 74.04 71.06 72.59 3,338,116 -0.18(-0.25%)
Sep 16, 2020 70.17 73.43 68.99 72.77 3,866,244 +2.74(+3.92%)
Sep 15, 2020 71.11 71.41 69.44 70.03 2,796,702 -1.28(-1.80%)
Sep 14, 2020 68.67 71.74 68.52 71.31 3,723,519 +3.43(+5.05%)
Sep 11, 2020 66.41 68.07 65.89 67.88 2,315,908 +1.56(+2.35%)
Sep 10, 2020 68.02 69.31 66.20 66.32 2,749,210 -1.10(-1.63%)
Sep 09, 2020 68.12 68.12 66.68 67.42 2,694,915 +0.20(+0.30%)
Sep 08, 2020 69.13 69.29 67.17 67.22 3,531,581 -3.47(-4.91%)
Sep 04, 2020 69.12 71.16 68.25 70.69 5,245,595 +3.89(+5.82%)
Sep 03, 2020 66.88 68.67 65.97 66.80 2,421,975 +0.53(+0.79%)
Sep 02, 2020 65.35 66.64 65.12 66.28 1,538,988 +0.75(+1.15%)
Sep 01, 2020 64.89 66.35 64.49 65.52 1,595,281 -0.43(-0.65%)
Aug 31, 2020 67.81 67.96 65.87 65.95 3,185,979 -2.01(-2.95%)
Aug 28, 2020 66.93 68.03 66.42 67.96 3,750,083 +1.45(+2.18%)
Aug 27, 2020 63.24 66.83 63.19 66.50 4,080,091 +3.18(+5.02%)
Aug 26, 2020 63.93 64.13 62.81 63.32 1,875,707 -0.60(-0.94%)
Aug 25, 2020 65.30 65.98 63.41 63.93 2,058,067 -0.43(-0.67%)
Aug 24, 2020 61.33 64.43 61.07 64.36 2,737,494 +3.40(+5.58%)
Aug 21, 2020 61.42 61.92 60.56 60.95 1,684,962 -0.45(-0.73%)
Aug 20, 2020 61.65 61.93 60.96 61.40 2,663,265 -1.37(-2.18%)
Aug 19, 2020 62.66 63.89 62.16 62.77 2,612,361 +0.22(+0.35%)
Aug 18, 2020 64.14 64.14 62.41 62.55 2,859,022 -1.26(-1.98%)
Aug 17, 2020 66.19 66.34 63.79 63.81 3,047,071 -2.56(-3.86%)
Aug 14, 2020 64.18 66.84 63.40 66.37 3,094,960 +1.75(+2.71%)
Aug 13, 2020 64.24 65.52 63.82 64.62 3,103,178 -0.49(-0.75%)
Aug 12, 2020 67.83 68.69 64.03 65.11 2,716,480 -1.41(-2.13%)
Aug 11, 2020 66.49 68.67 66.28 66.52 3,293,119 +2.12(+3.29%)
Aug 10, 2020 63.15 64.91 63.06 64.40 2,837,683 +1.59(+2.52%)
Aug 07, 2020 60.11 63.09 59.48 62.82 4,011,651 +2.20(+3.62%)
Aug 06, 2020 61.06 62.30 60.39 60.62 3,020,066 -1.07(-1.73%)
Aug 05, 2020 61.03 61.89 60.52 61.69 2,277,243 +1.36(+2.26%)
Aug 04, 2020 60.29 60.80 59.76 60.32 1,916,993 -0.24(-0.39%)
Aug 03, 2020 60.98 61.54 60.29 60.56 1,878,939 -0.30(-0.49%)
Jul 31, 2020 61.80 61.80 59.85 60.86 2,088,818 -0.99(-1.60%)
Jul 30, 2020 61.54 62.20 60.51 61.85 2,007,891 -1.47(-2.32%)
Jul 29, 2020 61.16 63.35 60.71 63.32 1,887,797 +2.17(+3.56%)
Jul 28, 2020 62.02 62.78 61.01 61.14 3,283,508 -1.56(-2.49%)
Jul 27, 2020 61.51 62.94 60.15 62.71 3,917,184 +0.65(+1.05%)
Jul 24, 2020 62.39 62.75 61.74 62.06 2,300,897 -0.32(-0.52%)
Jul 23, 2020 60.72 62.99 60.43 62.38 4,816,272 +1.29(+2.11%)
Jul 22, 2020 57.70 61.96 57.52 61.10 11,375,508 +1.13(+1.88%)
Jul 21, 2020 58.67 60.15 58.38 59.97 4,634,660 +1.94(+3.34%)
Jul 20, 2020 58.59 59.13 57.68 58.03 3,211,293 -1.10(-1.86%)
Jul 17, 2020 60.44 60.47 58.82 59.13 2,609,739 -1.31(-2.16%)
Jul 16, 2020 59.87 61.56 59.53 60.44 3,102,269 -0.31(-0.50%)
Jul 15, 2020 59.53 60.87 58.74 60.74 3,339,089 +2.86(+4.94%)
Jul 14, 2020 58.35 59.10 57.29 57.88 4,268,307 -0.84(-1.43%)
Jul 13, 2020 58.74 60.20 57.00 58.72 3,992,799 +0.73(+1.25%)
Jul 10, 2020 55.50 58.03 55.20 58.00 3,289,692 +2.34(+4.20%)
Jul 09, 2020 58.18 58.38 54.66 55.66 4,272,691 -2.90(-4.95%)
Jul 08, 2020 57.00 58.63 56.47 58.56 3,236,974 +1.41(+2.47%)
Jul 07, 2020 59.06 59.06 56.99 57.15 3,182,869 -2.61(-4.37%)
Jul 06, 2020 60.17 60.61 58.75 59.76 2,772,046 +1.43(+2.45%)
Jul 02, 2020 59.40 60.33 57.92 58.33 3,539,512 +0.43(+0.74%)
Jul 01, 2020 59.95 61.29 57.40 57.90 3,567,834 -1.80(-3.02%)
Jun 30, 2020 59.22 60.45 58.81 59.70 4,257,692 +0.20(+0.34%)
Jun 29, 2020 58.99 60.08 57.96 59.50 3,628,772 +1.16(+1.99%)
Jun 26, 2020 62.52 62.52 58.03 58.34 9,140,062 -5.61(-8.77%)
Jun 25, 2020 61.87 64.28 61.09 63.95 4,463,180 +1.51(+2.41%)
Jun 24, 2020 65.28 65.28 61.99 62.44 3,909,246 -3.92(-5.91%)
Jun 23, 2020 66.36 66.95 65.65 66.36 2,481,336 +1.21(+1.86%)
Jun 22, 2020 65.42 66.92 64.77 65.15 3,980,653 +0.22(+0.34%)
Jun 19, 2020 68.37 68.37 64.21 64.93 6,306,502 -1.82(-2.73%)
Jun 18, 2020 67.22 68.37 66.22 66.75 3,755,069 -1.42(-2.08%)
Jun 17, 2020 70.19 70.54 67.94 68.17 3,094,212 -2.03(-2.89%)
Jun 16, 2020 71.62 71.89 67.17 70.21 5,619,613 +2.32(+3.41%)
Jun 15, 2020 63.43 68.87 63.10 67.89 4,240,618 +0.52(+0.76%)
Jun 12, 2020 67.02 67.44 63.99 67.37 5,423,065 +4.30(+6.82%)
Jun 11, 2020 63.63 66.92 62.98 63.07 6,738,762 -5.42(-7.91%)
Jun 10, 2020 74.24 74.77 68.49 68.49 8,165,732 -6.36(-8.50%)
Jun 09, 2020 73.46 75.68 72.92 74.85 4,059,916 -1.46(-1.91%)
Jun 08, 2020 77.48 78.36 75.30 76.31 7,361,333 +0.93(+1.24%)
Jun 05, 2020 80.77 81.29 74.69 75.38 7,914,342 +1.78(+2.42%)
Jun 04, 2020 70.56 73.60 69.37 73.59 4,579,383 +2.68(+3.78%)
Jun 03, 2020 69.61 71.70 69.02 70.91 5,972,191 +3.28(+4.85%)
Jun 02, 2020 66.97 69.14 66.14 67.63 5,827,340 +1.82(+2.77%)
Jun 01, 2020 65.43 67.04 64.75 65.81 4,826,569 +0.91(+1.40%)
May 29, 2020 63.91 65.82 62.78 64.90 9,620,726 -0.48(-0.73%)
May 28, 2020 68.60 68.72 64.75 65.38 6,458,313 -2.23(-3.30%)
May 27, 2020 67.03 68.08 64.69 67.61 6,238,615 +4.85(+7.72%)
May 26, 2020 61.29 63.67 60.64 62.77 5,422,106 +5.33(+9.28%)
May 22, 2020 58.02 58.53 56.87 57.43 3,821,935 -0.68(-1.17%)
May 21, 2020 58.56 59.18 57.56 58.11 2,922,970 -0.53(-0.91%)
May 20, 2020 58.90 59.95 58.10 58.65 5,191,624 +1.17(+2.04%)
May 19, 2020 59.64 60.10 57.40 57.47 4,882,188 -3.00(-4.97%)
May 18, 2020 59.53 61.03 58.68 60.48 4,962,290 +5.12(+9.25%)
May 15, 2020 55.45 56.71 54.61 55.35 3,522,319 -1.08(-1.91%)
May 14, 2020 50.17 56.43 49.52 56.43 8,798,512 +4.95(+9.62%)
May 13, 2020 54.39 54.74 51.16 51.48 5,916,350 -3.94(-7.11%)
May 12, 2020 57.23 58.40 55.35 55.42 5,736,260 -1.34(-2.35%)
May 11, 2020 58.20 58.20 55.83 56.76 4,636,947 -2.58(-4.34%)
May 08, 2020 59.06 59.59 58.28 59.33 3,149,948 +1.70(+2.95%)
May 07, 2020 56.48 59.25 56.48 57.63 4,448,609 +2.21(+3.98%)
May 06, 2020 58.30 58.64 55.25 55.43 4,504,590 -2.34(-4.05%)
May 05, 2020 61.01 61.53 57.40 57.77 9,434,349 -0.60(-1.02%)
May 04, 2020 56.38 59.11 55.22 58.36 8,835,248 +0.01(+0.02%)
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.