Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 62.61 63.04 62.36 62.93 4,981,383 +0.33(+0.53%)
Apr 29, 2014 62.54 62.73 62.35 62.60 4,702,834 +0.48(+0.77%)
Apr 28, 2014 62.86 63.09 61.85 62.13 7,182,884 -0.33(-0.53%)
Apr 25, 2014 63.48 63.65 62.34 62.46 4,634,534 -1.19(-1.87%)
Apr 24, 2014 64.14 64.22 63.49 63.65 3,190,180 -0.15(-0.24%)
Apr 23, 2014 63.92 64.23 63.68 63.80 3,964,294 -0.16(-0.25%)
Apr 22, 2014 63.93 64.50 63.74 63.97 4,707,771 +0.05(+0.08%)
Apr 21, 2014 64.26 64.67 63.81 63.91 5,005,703 +0.14(+0.21%)
Apr 17, 2014 64.37 63.78 63.78 63.78 5,629,270 -0.23(-0.36%)
Apr 16, 2014 64.10 64.34 63.56 64.01 4,247,168 +0.55(+0.86%)
Apr 15, 2014 63.35 64.15 62.65 63.46 3,628,375 +0.39(+0.62%)
Apr 14, 2014 63.76 63.82 62.35 63.07 3,499,009 +0.02(+0.03%)
Apr 11, 2014 62.51 63.59 62.22 63.05 3,218,875 -0.03(-0.04%)
Apr 10, 2014 65.06 65.16 63.08 63.08 5,615,766 -1.93(-2.97%)
Apr 09, 2014 64.59 65.10 64.06 65.01 4,187,861 +0.56(+0.87%)
Apr 08, 2014 64.29 64.81 63.86 64.45 3,582,894 +0.11(+0.17%)
Apr 07, 2014 65.17 65.18 63.91 64.34 4,510,306 -0.98(-1.50%)
Apr 04, 2014 66.22 66.35 65.18 65.32 3,532,941 -0.66(-0.99%)
Apr 03, 2014 65.81 66.15 65.57 65.97 2,808,987 +0.27(+0.41%)
Apr 02, 2014 65.46 65.89 65.19 65.70 2,956,293 +0.32(+0.48%)
Apr 01, 2014 65.86 65.96 65.20 65.39 2,550,136 -0.32(-0.49%)
Mar 31, 2014 65.32 66.04 65.23 65.71 2,971,445 +0.91(+1.41%)
Mar 28, 2014 64.74 65.24 64.43 64.80 2,376,615 +0.18(+0.28%)
Mar 27, 2014 64.37 65.06 63.93 64.62 4,579,525 +0.78(+1.23%)
Mar 26, 2014 64.42 64.80 63.80 63.84 3,318,465 -0.31(-0.48%)
Mar 25, 2014 64.31 64.70 63.96 64.14 3,358,477 +0.10(+0.16%)
Mar 24, 2014 64.31 64.60 63.77 64.04 2,636,818 -0.17(-0.27%)
Mar 21, 2014 63.99 65.52 63.61 64.21 8,314,286 +0.95(+1.51%)
Mar 20, 2014 62.07 63.32 62.02 63.26 3,184,680 +1.00(+1.60%)
Mar 19, 2014 62.71 63.23 62.02 62.26 3,363,985 -0.37(-0.60%)
Mar 18, 2014 62.99 63.05 62.46 62.64 2,102,895 -0.24(-0.38%)
Mar 17, 2014 62.94 62.98 62.03 62.88 2,242,977 +1.40(+2.27%)
Mar 14, 2014 61.77 62.43 61.37 61.48 2,725,675 -0.46(-0.74%)
Mar 13, 2014 63.56 63.68 61.77 61.94 3,377,860 -1.24(-1.97%)
Mar 12, 2014 62.91 63.33 62.80 63.18 2,273,755 -0.14(-0.23%)
Mar 11, 2014 64.31 64.31 63.16 63.33 2,436,791 -0.67(-1.05%)
Mar 10, 2014 63.67 64.12 63.43 64.00 2,276,911 +0.12(+0.19%)
Mar 07, 2014 64.15 64.60 63.64 63.88 2,920,265 -0.02(-0.03%)
Mar 06, 2014 63.45 64.07 63.24 63.90 3,381,326 +0.57(+0.90%)
Mar 05, 2014 62.72 63.53 62.43 63.33 2,847,228 +0.59(+0.94%)
Mar 04, 2014 62.24 62.84 61.86 62.74 3,021,250 +1.22(+1.98%)
Mar 03, 2014 61.90 62.01 61.29 61.52 2,395,590 -1.01(-1.62%)
Feb 28, 2014 62.02 63.08 62.02 62.53 3,234,085 +0.69(+1.12%)
Feb 27, 2014 60.77 61.94 60.65 61.84 3,064,018 +1.10(+1.81%)
Feb 26, 2014 60.62 60.99 60.29 60.75 2,699,222 +0.25(+0.41%)
Feb 25, 2014 61.15 61.20 60.23 60.50 3,934,472 -0.59(-0.96%)
Feb 24, 2014 60.73 61.40 60.44 61.09 3,315,298 +0.65(+1.07%)
Feb 21, 2014 60.33 60.92 60.11 60.44 3,487,307 +0.11(+0.18%)
Feb 20, 2014 60.37 60.46 59.79 60.33 3,271,910 -0.09(-0.16%)
Feb 19, 2014 61.44 61.82 60.38 60.42 2,671,763 -1.25(-2.03%)
Feb 18, 2014 61.90 62.25 61.51 61.67 2,172,449 +0.02(+0.03%)
Feb 14, 2014 61.49 61.66 61.66 61.66 1,863,624 +0.03(+0.04%)
Feb 13, 2014 60.30 61.67 60.30 61.63 3,334,574 +0.60(+0.99%)
Feb 12, 2014 60.81 61.40 60.70 61.03 2,793,131 +0.34(+0.56%)
Feb 11, 2014 60.74 61.21 60.50 60.69 3,552,730 -0.09(-0.15%)
Feb 10, 2014 60.81 61.29 60.39 60.78 2,456,399 -0.03(-0.04%)
Feb 07, 2014 59.72 60.82 59.72 60.81 4,170,268 +1.26(+2.12%)
Feb 06, 2014 58.47 59.60 58.39 59.55 2,695,911 +1.33(+2.28%)
Feb 05, 2014 58.17 58.37 57.54 58.22 3,146,444 -0.05(-0.09%)
Feb 04, 2014 58.61 59.06 57.96 58.27 3,668,851 -0.13(-0.22%)
Feb 03, 2014 59.79 59.81 58.16 58.39 4,548,717 -1.48(-2.46%)
Jan 31, 2014 59.30 60.19 59.12 59.87 3,807,979 -0.30(-0.49%)
Jan 30, 2014 59.87 60.46 59.59 60.17 2,601,370 +0.92(+1.56%)
Jan 29, 2014 59.42 60.13 59.17 59.24 3,427,433 -0.85(-1.41%)
Jan 28, 2014 59.33 60.29 59.29 60.09 2,704,680 +0.78(+1.32%)
Jan 27, 2014 59.82 59.99 59.12 59.31 3,865,833 -0.53(-0.88%)
Jan 24, 2014 60.40 60.86 59.84 59.84 4,454,014 -0.82(-1.36%)
Jan 23, 2014 61.35 61.35 60.25 60.66 5,099,124 -0.94(-1.53%)
Jan 22, 2014 61.63 61.87 61.44 61.60 4,864,205 +0.03(+0.06%)
Jan 21, 2014 61.73 62.02 61.40 61.57 7,262,418 +0.19(+0.30%)
Jan 17, 2014 62.64 61.38 61.38 61.38 12,278,936 -3.43(-5.30%)
Jan 16, 2014 65.37 65.48 64.70 64.81 3,675,013 -0.50(-0.77%)
Jan 15, 2014 65.59 65.73 65.13 65.31 3,602,168 -0.28(-0.43%)
Jan 14, 2014 65.53 65.90 65.15 65.59 2,984,694 +0.84(+1.30%)
Jan 13, 2014 65.81 66.06 64.56 64.75 3,098,456 -1.40(-2.11%)
Jan 10, 2014 66.12 66.34 65.63 66.15 2,741,462 +0.14(+0.22%)
Jan 09, 2014 66.19 66.42 65.92 66.01 4,302,354 +0.00(+0.00%)
Jan 08, 2014 65.47 66.07 65.44 66.01 3,574,939 +0.48(+0.74%)
Jan 07, 2014 66.40 66.55 65.39 65.53 5,945,410 +0.59(+0.90%)
Jan 06, 2014 65.75 66.20 64.92 64.94 4,114,884 -0.64(-0.97%)
Jan 03, 2014 65.49 65.80 65.21 65.58 2,288,065 +0.08(+0.12%)
Jan 02, 2014 64.96 65.91 64.95 65.50 3,619,024 +0.54(+0.84%)
Dec 31, 2013 64.44 64.96 64.96 64.96 2,282,582 +0.67(+1.04%)
Dec 30, 2013 64.41 64.58 64.05 64.29 1,685,706 +0.03(+0.05%)
Dec 27, 2013 64.33 64.41 64.02 64.25 817,893 -0.08(-0.13%)
Dec 26, 2013 64.12 64.44 63.93 64.34 1,904,873 +0.42(+0.66%)
Dec 24, 2013 63.65 63.99 63.57 63.91 786,280 +0.31(+0.49%)
Dec 23, 2013 63.55 63.87 63.17 63.60 2,251,047 +0.24(+0.37%)
Dec 20, 2013 62.69 63.43 62.41 63.36 5,549,241 +0.92(+1.48%)
Dec 19, 2013 62.09 62.56 61.70 62.44 3,519,660 +0.16(+0.26%)
Dec 18, 2013 60.95 62.33 60.39 62.28 3,905,417 +1.41(+2.31%)
Dec 17, 2013 61.66 61.85 60.60 60.87 2,076,673 -0.33(-0.54%)
Dec 16, 2013 60.85 61.48 60.67 61.20 2,633,247 +0.60(+0.99%)
Dec 13, 2013 60.83 60.89 60.28 60.60 2,167,464 -0.01(-0.01%)
Dec 12, 2013 60.88 60.96 60.22 60.61 3,016,844 -0.32(-0.53%)
Dec 11, 2013 61.81 62.08 60.79 60.93 3,838,179 -0.81(-1.32%)
Dec 10, 2013 61.79 62.08 61.35 61.74 2,191,326 -0.15(-0.25%)
Dec 09, 2013 61.94 62.18 61.73 61.90 3,062,676 +0.34(+0.55%)
Dec 06, 2013 61.70 62.06 61.33 61.56 4,876,174 +0.56(+0.92%)
Dec 05, 2013 61.26 61.40 60.71 61.00 4,135,981 -0.35(-0.57%)
Dec 04, 2013 60.44 61.59 60.33 61.35 4,080,068 +0.61(+1.01%)
Dec 03, 2013 60.98 61.17 60.49 60.73 4,994,645 -0.40(-0.65%)
Dec 02, 2013 61.60 61.90 60.93 61.13 4,562,976 +0.40(+0.66%)
Nov 29, 2013 60.79 61.20 60.47 60.73 2,004,641 +0.10(+0.17%)
Nov 27, 2013 60.28 60.71 60.06 60.63 2,320,255 +0.59(+0.99%)
Nov 26, 2013 59.81 60.30 59.68 60.04 2,731,196 +0.34(+0.57%)
Nov 25, 2013 59.12 60.01 59.01 59.70 2,918,356 +0.68(+1.15%)
Nov 22, 2013 59.32 59.32 58.54 59.02 3,559,906 -0.02(-0.03%)
Nov 21, 2013 58.72 59.23 58.56 59.04 3,249,247 +0.70(+1.21%)
Nov 20, 2013 59.26 59.28 58.28 58.34 3,402,207 -0.38(-0.65%)
Nov 19, 2013 58.86 59.01 58.52 58.72 2,754,745 -0.14(-0.24%)
Nov 18, 2013 59.73 59.84 58.78 58.86 3,876,418 -0.81(-1.35%)
Nov 15, 2013 59.69 60.14 59.56 59.67 3,230,154 -0.27(-0.45%)
Nov 14, 2013 59.46 60.10 59.45 59.94 3,114,741 +0.53(+0.90%)
Nov 13, 2013 58.74 59.41 58.34 59.40 3,985,006 +0.47(+0.79%)
Nov 12, 2013 59.06 59.25 58.78 58.94 2,966,486 -0.14(-0.24%)
Nov 11, 2013 59.04 59.31 58.90 59.08 2,460,307 +0.08(+0.13%)
Nov 08, 2013 58.42 59.35 58.38 59.01 4,637,685 +0.63(+1.07%)
Nov 07, 2013 59.01 59.27 58.35 58.38 3,473,306 -0.37(-0.63%)
Nov 06, 2013 59.76 59.76 58.44 58.75 3,850,298 -0.31(-0.53%)
Nov 05, 2013 58.68 59.22 58.36 59.06 3,250,379 +0.30(+0.50%)
Nov 04, 2013 58.69 58.84 58.39 58.77 3,054,258 +0.19(+0.32%)
Nov 01, 2013 58.08 58.63 57.94 58.58 2,926,332 +0.61(+1.05%)
Oct 31, 2013 58.74 58.82 57.98 57.98 5,403,373 -0.95(-1.62%)
Oct 30, 2013 59.79 59.94 58.83 58.93 3,792,347 -0.95(-1.59%)
Oct 29, 2013 59.83 60.26 59.81 59.88 3,149,652 +0.14(+0.23%)
Oct 28, 2013 59.41 60.05 59.11 59.75 2,732,212 +0.33(+0.55%)
Oct 25, 2013 59.60 59.79 59.16 59.42 3,922,897 -0.23(-0.38%)
Oct 24, 2013 59.79 59.81 59.20 59.65 3,665,207 +0.09(+0.16%)
Oct 23, 2013 59.82 59.82 59.23 59.55 3,901,654 -0.39(-0.65%)
Oct 22, 2013 60.32 60.47 59.54 59.94 5,646,864 -0.23(-0.38%)
Oct 21, 2013 60.62 60.74 60.08 60.17 4,267,980 -0.28(-0.46%)
Oct 18, 2013 61.46 61.62 59.90 60.45 7,393,652 -0.46(-0.76%)
Oct 17, 2013 60.87 61.24 60.48 60.91 5,402,700 -0.08(-0.14%)
Oct 16, 2013 60.69 61.33 60.64 61.00 4,649,350 +0.56(+0.92%)
Oct 15, 2013 60.73 60.93 60.19 60.44 5,215,253 -0.43(-0.71%)
Oct 14, 2013 60.47 61.08 60.01 60.87 4,352,175 +0.16(+0.26%)
Oct 11, 2013 59.73 60.74 59.62 60.71 2,718,277 +0.97(+1.63%)
Oct 10, 2013 58.34 59.87 58.32 59.74 3,740,841 +2.25(+3.91%)
Oct 09, 2013 57.33 57.73 56.87 57.49 3,110,796 +0.23(+0.40%)
Oct 08, 2013 58.15 58.37 57.07 57.27 4,223,406 -0.89(-1.52%)
Oct 07, 2013 58.79 58.80 58.10 58.15 3,055,328 -1.22(-2.05%)
Oct 04, 2013 58.15 59.51 58.03 59.37 3,608,347 +1.30(+2.24%)
Oct 03, 2013 58.39 58.85 57.73 58.07 2,711,266 -0.65(-1.11%)
Oct 02, 2013 58.63 58.72 58.15 58.72 2,928,687 -0.20(-0.34%)
Oct 01, 2013 58.29 59.10 58.21 58.92 3,279,401 +0.89(+1.53%)
Sep 30, 2013 57.82 58.30 57.47 58.03 3,480,074 -0.15(-0.26%)
Sep 27, 2013 58.03 58.35 57.92 58.19 2,565,775 -0.17(-0.29%)
Sep 26, 2013 58.31 58.96 58.15 58.36 2,156,076 -0.06(-0.10%)
Sep 25, 2013 58.02 58.81 57.75 58.41 3,751,464 +0.59(+1.02%)
Sep 24, 2013 57.70 58.57 57.28 57.82 3,806,739 +0.03(+0.06%)
Sep 23, 2013 58.04 58.12 57.38 57.79 3,063,829 -0.55(-0.94%)
Sep 20, 2013 58.33 58.73 58.21 58.34 3,919,754 +0.05(+0.09%)
Sep 19, 2013 58.72 58.90 58.13 58.29 2,254,437 -0.20(-0.35%)
Sep 18, 2013 58.22 58.80 57.99 58.49 3,131,138 +0.14(+0.23%)
Sep 17, 2013 57.33 58.46 57.27 58.36 3,916,838 +1.24(+2.17%)
Sep 16, 2013 57.55 58.00 56.97 57.11 3,625,341 +0.14(+0.24%)
Sep 13, 2013 57.38 57.56 56.84 56.98 2,310,166 -0.39(-0.68%)
Sep 12, 2013 57.05 57.57 57.03 57.37 3,447,822 +0.28(+0.49%)
Sep 11, 2013 57.32 57.49 56.84 57.09 2,624,184 -0.19(-0.34%)
Sep 10, 2013 56.57 57.43 56.41 57.28 3,046,362 +1.17(+2.09%)
Sep 09, 2013 55.29 56.13 55.16 56.11 2,194,287 +0.91(+1.65%)
Sep 06, 2013 55.42 55.49 54.32 55.20 2,013,247 -0.17(-0.31%)
Sep 05, 2013 54.88 55.70 54.81 55.37 2,148,306 +0.46(+0.85%)
Sep 04, 2013 54.32 55.05 54.21 54.90 2,108,933 +0.53(+0.98%)
Sep 03, 2013 55.14 55.38 54.02 54.37 2,087,400 -0.13(-0.23%)
Aug 30, 2013 54.42 54.62 54.24 54.50 2,399,894 +0.14(+0.26%)
Aug 29, 2013 53.96 54.74 53.77 54.35 1,948,605 +0.29(+0.53%)
Aug 28, 2013 54.33 54.51 53.74 54.07 3,598,138 -0.23(-0.42%)
Aug 27, 2013 55.21 55.41 54.16 54.29 3,369,480 -1.43(-2.56%)
Aug 26, 2013 56.21 56.41 55.72 55.72 1,599,182 -0.57(-1.00%)
Aug 23, 2013 56.62 56.62 55.80 56.29 1,361,118 -0.01(-0.02%)
Aug 22, 2013 56.21 56.59 55.88 56.30 1,728,823 +0.44(+0.79%)
Aug 21, 2013 56.04 56.41 55.59 55.86 2,188,890 -0.36(-0.65%)
Aug 20, 2013 55.69 56.60 55.44 56.22 2,347,058 +0.57(+1.03%)
Aug 19, 2013 56.46 56.75 55.63 55.65 2,541,865 -1.06(-1.86%)
Aug 16, 2013 56.47 57.15 56.43 56.70 2,847,199 +0.13(+0.22%)
Aug 15, 2013 57.48 57.62 56.41 56.57 3,125,161 -1.14(-1.97%)
Aug 14, 2013 57.79 58.05 57.70 57.71 1,758,758 -0.17(-0.29%)
Aug 13, 2013 57.73 58.15 57.33 57.88 1,640,940 +0.12(+0.20%)
Aug 12, 2013 57.41 57.83 57.19 57.76 2,000,357 +0.16(+0.28%)
Aug 09, 2013 57.76 58.11 57.55 57.60 2,845,110 -0.16(-0.28%)
Aug 08, 2013 57.82 58.09 57.55 57.76 3,219,295 +0.41(+0.72%)
Aug 07, 2013 58.28 58.28 57.30 57.35 4,733,293 -1.15(-1.96%)
Aug 06, 2013 58.63 58.70 58.12 58.50 3,144,628 -0.18(-0.30%)
Aug 05, 2013 58.57 58.79 58.36 58.68 2,366,933 -0.08(-0.13%)
Aug 02, 2013 58.64 58.86 58.55 58.75 3,002,819 -0.09(-0.16%)
Aug 01, 2013 58.66 58.92 58.15 58.85 3,754,398 +0.83(+1.43%)
Jul 31, 2013 58.11 58.43 57.58 58.02 6,290,633 -0.13(-0.22%)
Jul 30, 2013 57.98 58.19 57.38 58.14 3,955,672 +0.61(+1.05%)
Jul 29, 2013 57.51 57.61 57.31 57.54 2,310,437 -0.26(-0.45%)
Jul 26, 2013 57.58 57.81 57.04 57.80 3,032,795 +0.03(+0.06%)
Jul 25, 2013 57.21 57.80 56.53 57.77 4,419,882 +0.00(+0.00%)
Jul 24, 2013 58.12 58.41 57.72 57.77 2,606,478 -0.24(-0.42%)
Jul 23, 2013 58.20 58.30 57.82 58.01 2,876,141 -0.15(-0.26%)
Jul 22, 2013 58.20 58.34 57.83 58.16 3,804,786 +0.04(+0.07%)
Jul 19, 2013 58.05 58.84 57.35 58.12 6,276,221 +1.76(+3.12%)
Jul 18, 2013 56.24 56.76 55.83 56.36 4,570,540 +0.21(+0.37%)
Jul 17, 2013 56.13 56.37 55.45 56.15 3,203,144 +0.10(+0.18%)
Jul 16, 2013 56.12 56.39 55.43 56.05 2,348,122 -0.14(-0.25%)
Jul 15, 2013 56.85 56.91 55.62 56.19 2,411,955 +0.03(+0.06%)
Jul 12, 2013 55.47 56.29 55.33 56.16 2,608,603 +0.84(+1.52%)
Jul 11, 2013 55.24 55.42 54.72 55.32 3,332,239 +0.76(+1.39%)
Jul 10, 2013 55.08 55.08 54.30 54.56 3,735,259 -0.52(-0.95%)
Jul 09, 2013 55.42 55.60 54.95 55.08 3,438,802 -0.01(-0.02%)
Jul 08, 2013 55.54 55.76 54.87 55.09 3,915,869 -0.10(-0.18%)
Jul 05, 2013 54.24 55.19 54.04 55.19 2,915,944 +1.46(+2.72%)
Jul 03, 2013 53.65 53.91 53.23 53.73 1,798,218 -0.27(-0.50%)
Jul 02, 2013 53.50 54.40 53.45 54.00 5,901,063 +0.55(+1.02%)
Jul 01, 2013 53.10 53.79 53.03 53.45 3,478,783 +0.66(+1.24%)
Jun 28, 2013 52.46 53.05 51.92 52.80 4,396,702 +0.10(+0.19%)
Jun 27, 2013 52.12 52.96 51.98 52.70 3,154,343 +0.94(+1.82%)
Jun 26, 2013 51.78 52.02 51.40 51.76 3,270,693 +0.39(+0.75%)
Jun 25, 2013 50.86 51.63 50.79 51.37 3,481,053 +0.96(+1.90%)
Jun 24, 2013 51.22 51.28 50.28 50.41 3,743,923 -1.17(-2.27%)
Jun 21, 2013 52.19 52.25 51.03 51.58 5,467,627 -0.22(-0.42%)
Jun 20, 2013 51.88 52.54 51.60 51.80 6,213,434 -0.16(-0.31%)
Jun 19, 2013 52.33 52.44 51.80 51.96 4,332,023 -0.24(-0.47%)
Jun 18, 2013 52.06 52.35 51.94 52.20 4,356,214 +0.08(+0.16%)
Jun 17, 2013 51.63 52.15 51.17 52.12 4,683,211 +0.83(+1.62%)
Jun 14, 2013 52.28 52.30 50.92 51.28 4,165,796 -1.13(-2.15%)
Jun 13, 2013 51.64 52.53 51.41 52.41 2,873,582 +0.82(+1.58%)
Jun 12, 2013 52.00 52.21 51.38 51.60 2,448,419 -0.07(-0.13%)
Jun 11, 2013 52.03 52.26 51.50 51.66 3,121,930 -0.91(-1.73%)
Jun 10, 2013 52.40 52.91 52.27 52.57 2,701,481 +0.18(+0.34%)
Jun 07, 2013 51.54 52.44 51.49 52.39 4,384,383 +1.31(+2.57%)
Jun 06, 2013 50.54 51.10 50.16 51.08 3,497,771 +0.49(+0.96%)
Jun 05, 2013 51.34 51.58 50.34 50.60 4,148,393 -0.90(-1.75%)
Jun 04, 2013 52.02 52.34 51.37 51.49 3,392,377 -0.55(-1.05%)
Jun 03, 2013 51.43 52.12 51.12 52.04 3,920,927 +0.82(+1.61%)
May 31, 2013 52.18 52.22 51.22 51.22 6,347,373 -1.26(-2.40%)
May 30, 2013 51.89 52.94 51.73 52.48 6,367,907 +0.70(+1.35%)
May 29, 2013 51.55 52.13 51.34 51.78 4,661,321 -0.18(-0.34%)
May 28, 2013 52.12 52.57 51.90 51.96 6,248,032 +0.57(+1.11%)
May 24, 2013 51.12 51.46 50.86 51.39 4,643,032 -0.09(-0.18%)
May 23, 2013 51.26 51.83 50.86 51.48 4,209,971 -0.25(-0.49%)
May 22, 2013 52.23 53.49 51.47 51.73 6,959,446 -0.48(-0.92%)
May 21, 2013 52.00 52.46 51.77 52.21 3,972,573 +0.25(+0.49%)
May 20, 2013 51.04 52.17 51.04 51.96 4,304,644 +0.82(+1.61%)
May 17, 2013 50.02 51.23 49.91 51.13 4,887,301 +1.41(+2.84%)
May 16, 2013 50.37 50.44 49.57 49.72 4,254,922 -0.81(-1.60%)
May 15, 2013 50.09 50.67 49.87 50.53 3,815,098 +1.09(+2.21%)
May 13, 2013 49.91 50.03 49.17 49.44 2,832,060 -0.59(-1.18%)
May 10, 2013 49.84 50.02 49.46 50.02 3,239,811 +0.30(+0.61%)
May 09, 2013 50.17 50.17 49.46 49.72 3,053,707 -0.33(-0.65%)
May 08, 2013 49.21 50.06 48.90 50.05 4,642,544 +0.64(+1.29%)
May 07, 2013 49.43 49.68 49.25 49.41 3,869,244 +0.03(+0.05%)
May 06, 2013 48.90 49.57 48.73 49.39 4,077,810 +0.44(+0.91%)
May 03, 2013 49.10 49.29 48.84 48.94 4,903,893 +0.28(+0.58%)
May 02, 2013 47.95 48.77 47.72 48.66 4,252,697 +0.69(+1.45%)
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.