Capital One Financial (NY: COF )

164.35 USD +2.96 (+1.83%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 93.05 94.24 92.47 94.00 3,516,314 +0.79(+0.85%)
May 30, 2018 92.37 93.43 92.06 93.21 2,394,221 +1.55(+1.69%)
May 29, 2018 93.48 93.48 90.75 91.66 2,169,000 -3.15(-3.32%)
May 25, 2018 94.81 94.81 94.81 0 -0.52(-0.55%)
May 24, 2018 95.12 95.70 93.82 95.33 2,797,269 -0.34(-0.36%)
May 23, 2018 96.17 96.47 94.84 95.67 2,381,396 -1.07(-1.11%)
May 22, 2018 96.57 97.25 96.53 96.74 2,812,505 +0.20(+0.21%)
May 21, 2018 97.33 97.87 96.43 96.54 2,874,177 +0.11(+0.11%)
May 18, 2018 96.57 96.98 96.20 96.43 2,169,947 -0.31(-0.32%)
May 17, 2018 95.94 97.20 95.16 96.74 2,221,020 +0.99(+1.03%)
May 16, 2018 94.68 96.74 94.50 95.75 4,249,419 +1.10(+1.16%)
May 15, 2018 93.00 95.72 93.00 94.65 3,078,411 +1.46(+1.57%)
May 14, 2018 93.04 93.52 92.75 93.19 2,108,523 +0.56(+0.60%)
May 11, 2018 92.31 93.55 92.08 92.63 2,217,266 -0.04(-0.04%)
May 10, 2018 92.11 93.23 91.52 92.67 3,154,946 +0.56(+0.61%)
May 09, 2018 90.92 92.28 90.54 92.11 2,495,566 +1.93(+2.14%)
May 08, 2018 89.72 95.88 89.72 90.18 6,228,937 +1.26(+1.42%)
May 07, 2018 89.25 89.55 88.53 88.92 2,407,406 -0.14(-0.16%)
May 04, 2018 87.34 89.82 86.97 89.06 2,138,155 +1.14(+1.30%)
May 03, 2018 88.83 88.83 86.95 87.92 4,507,645 -1.26(-1.41%)
May 02, 2018 89.83 90.33 88.97 89.18 3,184,168 -0.49(-0.55%)
May 01, 2018 90.35 90.54 88.80 89.67 3,944,162 -0.95(-1.05%)
Apr 30, 2018 92.14 92.65 90.59 90.62 2,627,327 -1.10(-1.20%)
Apr 27, 2018 91.69 92.54 91.20 91.72 2,252,633 +0.06(+0.07%)
Apr 26, 2018 92.90 93.28 91.47 91.66 4,205,060 -1.10(-1.19%)
Apr 25, 2018 94.05 95.08 91.67 92.76 6,256,693 -4.66(-4.78%)
Apr 24, 2018 98.18 99.15 96.46 97.42 2,660,466 -0.08(-0.08%)
Apr 23, 2018 98.17 98.39 96.83 97.50 2,390,251 -0.48(-0.49%)
Apr 20, 2018 98.58 99.08 97.39 97.98 2,121,450 -0.37(-0.38%)
Apr 19, 2018 97.26 98.72 97.26 98.35 2,431,373 +1.21(+1.25%)
Apr 18, 2018 97.86 98.69 97.05 97.14 1,873,411 -0.34(-0.35%)
Apr 17, 2018 97.70 98.22 97.18 97.48 2,569,535 +0.58(+0.60%)
Apr 16, 2018 97.46 97.68 96.51 96.90 2,299,999 +0.51(+0.53%)
Apr 13, 2018 97.91 98.36 95.93 96.39 1,999,653 -0.49(-0.51%)
Apr 12, 2018 96.32 97.60 96.29 96.88 2,345,537 +1.53(+1.60%)
Apr 11, 2018 95.88 96.79 95.18 95.35 1,668,457 -1.47(-1.52%)
Apr 10, 2018 96.63 97.34 95.90 96.82 2,073,722 +1.32(+1.38%)
Apr 09, 2018 95.48 97.60 95.17 95.50 1,689,829 +0.78(+0.82%)
Apr 06, 2018 96.73 97.18 93.80 94.72 3,041,873 -2.80(-2.87%)
Apr 05, 2018 97.31 98.07 96.79 97.52 1,992,796 +1.17(+1.21%)
Apr 04, 2018 93.63 96.58 93.61 96.35 2,038,681 +0.91(+0.95%)
Apr 03, 2018 94.26 95.84 93.75 95.44 2,715,265 +1.69(+1.80%)
Apr 02, 2018 95.53 95.73 92.12 93.75 2,824,216 -2.07(-2.16%)
Mar 29, 2018 95.82 95.82 95.82 0 +1.55(+1.64%)
Mar 28, 2018 93.85 95.25 93.21 94.27 2,026,349 +0.65(+0.69%)
Mar 27, 2018 95.60 96.35 92.79 93.62 2,037,419 -1.45(-1.53%)
Mar 26, 2018 94.11 95.24 92.66 95.07 2,854,158 +2.68(+2.90%)
Mar 23, 2018 94.96 95.60 92.39 92.39 3,220,823 -2.26(-2.39%)
Mar 22, 2018 97.00 97.40 94.35 94.65 2,300,370 -3.53(-3.60%)
Mar 21, 2018 98.78 99.84 98.03 98.18 1,436,993 -0.49(-0.50%)
Mar 20, 2018 98.94 99.52 98.36 98.67 1,270,892 +0.02(+0.02%)
Mar 19, 2018 99.04 99.36 97.13 98.65 1,654,643 -0.71(-0.71%)
Mar 16, 2018 98.32 100.34 98.09 99.36 2,735,677 +1.31(+1.34%)
Mar 15, 2018 97.84 99.25 97.61 98.05 1,971,874 +0.85(+0.87%)
Mar 14, 2018 99.46 99.60 96.69 97.20 1,992,812 -1.62(-1.64%)
Mar 13, 2018 101.03 101.41 98.43 98.82 2,115,578 -1.64(-1.63%)
Mar 12, 2018 100.76 101.14 100.14 100.46 1,745,252 -0.33(-0.33%)
Mar 09, 2018 99.01 100.90 98.91 100.79 1,880,184 +2.64(+2.69%)
Mar 08, 2018 98.22 98.39 96.63 98.15 2,128,523 +0.52(+0.53%)
Mar 07, 2018 97.81 96.24 97.63 2,099,606 -0.41(-0.42%)
Mar 06, 2018 98.47 98.47 96.58 98.04 1,768,625 +0.14(+0.14%)
Mar 05, 2018 96.06 98.18 95.60 97.90 2,321,744 +1.18(+1.22%)
Mar 02, 2018 95.86 96.91 94.27 96.72 1,878,647 +0.21(+0.22%)
Mar 01, 2018 98.01 99.10 95.87 96.51 2,135,884 -1.42(-1.45%)
Feb 28, 2018 99.98 100.48 97.90 97.93 1,511,331 -1.32(-1.33%)
Feb 27, 2018 100.51 101.67 99.22 99.25 1,797,136 -1.50(-1.49%)
Feb 26, 2018 99.19 100.78 98.80 100.75 2,098,798 +1.71(+1.73%)
Feb 23, 2018 97.36 99.06 97.08 99.04 1,351,945 +2.37(+2.45%)
Feb 22, 2018 96.43 96.67 1,731,218 -0.72(-0.74%)
Feb 21, 2018 97.98 99.07 97.36 97.39 2,834,083 -1.07(-1.09%)
Feb 20, 2018 98.77 99.65 98.08 98.46 2,388,524 -1.07(-1.08%)
Feb 16, 2018 99.53 99.53 99.53 0 +0.86(+0.87%)
Feb 15, 2018 98.29 99.32 97.28 98.67 2,089,188 +1.29(+1.32%)
Feb 14, 2018 94.60 97.47 94.60 97.38 2,506,013 +2.07(+2.17%)
Feb 13, 2018 95.31 2,083,726 +0.12(+0.13%)
Feb 12, 2018 93.16 96.55 92.92 95.19 2,766,330 +3.17(+3.44%)
Feb 09, 2018 92.32 93.50 88.75 92.02 5,557,752 +0.22(+0.24%)
Feb 08, 2018 98.27 98.33 91.60 91.80 3,962,419 -6.32(-6.44%)
Feb 07, 2018 97.91 99.63 97.89 98.12 2,481,284 -0.32(-0.33%)
Feb 06, 2018 94.83 98.80 93.51 98.44 3,956,930 +0.44(+0.45%)
Feb 05, 2018 100.54 102.07 95.58 98.00 3,024,660 -3.57(-3.51%)
Feb 02, 2018 104.32 104.88 101.51 101.57 1,826,633 -3.15(-3.01%)
Feb 01, 2018 103.77 104.75 103.02 104.72 1,754,618 +0.76(+0.73%)
Jan 31, 2018 103.53 104.46 103.38 103.96 2,231,112 +0.49(+0.47%)
Jan 30, 2018 104.10 104.72 103.46 103.47 1,821,833 -1.13(-1.08%)
Jan 29, 2018 104.54 105.77 104.34 104.60 2,258,030 -0.30(-0.29%)
Jan 26, 2018 104.68 104.98 103.65 104.90 3,036,485 +0.64(+0.61%)
Jan 25, 2018 105.56 105.90 103.69 104.26 2,615,679 -1.00(-0.95%)
Jan 24, 2018 104.25 106.50 104.03 105.26 4,146,006 -0.45(-0.43%)
Jan 23, 2018 105.20 105.92 103.87 105.71 2,899,300 +0.22(+0.21%)
Jan 22, 2018 104.33 105.54 103.75 105.49 2,406,815 +1.11(+1.06%)
Jan 19, 2018 102.70 104.41 102.11 104.38 2,928,947 +0.97(+0.94%)
Jan 18, 2018 104.43 104.64 103.13 103.41 2,637,999 -0.98(-0.94%)
Jan 17, 2018 105.01 105.54 103.25 104.39 2,287,310 -0.03(-0.03%)
Jan 16, 2018 106.00 106.47 103.74 104.42 2,675,223 -1.01(-0.96%)
Jan 12, 2018 105.43 105.43 105.43 0 +1.01(+0.97%)
Jan 11, 2018 103.49 104.46 102.90 104.42 2,177,735 +1.28(+1.24%)
Jan 10, 2018 103.70 103.14 2,620,628 +1.45(+1.43%)
Jan 09, 2018 101.05 101.97 100.64 101.69 2,161,099 +0.89(+0.88%)
Jan 08, 2018 101.42 101.45 100.51 100.80 1,763,394 -0.63(-0.62%)
Jan 05, 2018 101.58 101.70 100.74 101.43 2,058,451 +0.01(+0.01%)
Jan 04, 2018 100.36 102.16 99.69 101.42 2,149,105 +1.98(+1.99%)
Jan 03, 2018 99.50 99.78 98.75 99.44 2,323,687 -0.17(-0.17%)
Jan 02, 2018 100.08 100.20 98.76 99.61 1,663,682 +0.03(+0.03%)
Dec 29, 2017 99.58 99.58 99.58 0 -0.72(-0.72%)
Dec 28, 2017 100.09 100.58 99.64 100.30 1,040,945 +0.55(+0.55%)
Dec 27, 2017 99.63 99.91 99.22 99.75 1,183,450 -0.17(-0.17%)
Dec 26, 2017 100.30 100.60 99.27 99.92 1,170,664 -0.58(-0.58%)
Dec 22, 2017 100.00 101.43 99.62 100.50 2,065,547 +0.98(+0.98%)
Dec 21, 2017 98.80 99.73 98.71 99.52 1,581,837 +0.93(+0.94%)
Dec 20, 2017 99.43 99.43 98.31 98.59 2,031,218 -0.15(-0.15%)
Dec 19, 2017 99.80 99.89 98.73 98.74 2,461,417 -0.57(-0.57%)
Dec 18, 2017 98.00 99.95 97.60 99.31 3,005,441 +3.00(+3.11%)
Dec 15, 2017 95.10 97.31 94.85 96.31 4,266,613 +2.25(+2.39%)
Dec 14, 2017 95.00 95.46 93.85 94.06 1,989,029 -0.66(-0.70%)
Dec 13, 2017 96.25 96.40 94.70 94.72 1,906,983 -1.49(-1.55%)
Dec 12, 2017 96.21 96.67 95.89 96.21 1,828,441 +0.24(+0.25%)
Dec 11, 2017 96.00 96.09 95.23 95.97 1,381,489 +0.18(+0.19%)
Dec 08, 2017 95.50 95.79 94.18 95.79 1,701,784 +0.72(+0.76%)
Dec 07, 2017 93.52 95.25 93.32 95.07 1,745,695 +1.20(+1.28%)
Dec 06, 2017 93.62 94.19 93.11 93.87 1,465,761 -0.04(-0.04%)
Dec 05, 2017 93.76 95.62 93.72 93.91 2,262,408 -0.98(-1.03%)
Dec 04, 2017 94.44 96.24 94.22 94.89 3,425,638 +2.17(+2.34%)
Dec 01, 2017 92.18 92.77 90.21 92.72 2,647,697 +0.72(+0.78%)
Nov 30, 2017 91.67 93.40 91.41 92.00 3,712,037 +1.03(+1.13%)
Nov 29, 2017 90.58 92.31 89.73 90.97 3,229,402 +1.22(+1.36%)
Nov 28, 2017 87.22 89.85 86.71 89.75 2,161,669 +2.88(+3.32%)
Nov 27, 2017 87.33 87.38 86.57 86.87 1,629,468 -0.51(-0.58%)
Nov 24, 2017 87.80 87.80 87.24 87.38 506,444 +0.12(+0.14%)
Nov 22, 2017 87.98 88.14 87.10 87.26 1,265,188 -0.69(-0.78%)
Nov 21, 2017 88.84 89.04 87.57 87.95 1,298,824 -0.32(-0.36%)
Nov 20, 2017 87.99 88.46 87.68 88.27 1,602,828 +0.44(+0.50%)
Nov 17, 2017 86.93 88.23 86.89 87.83 1,687,332 +0.68(+0.78%)
Nov 16, 2017 87.92 88.56 86.94 87.15 2,017,556 -0.48(-0.55%)
Nov 15, 2017 85.18 87.96 85.18 87.63 2,842,782 +1.63(+1.90%)
Nov 14, 2017 86.43 86.60 85.41 86.00 3,369,479 -0.95(-1.09%)
Nov 13, 2017 86.62 87.18 86.01 86.95 2,370,429 -0.20(-0.23%)
Nov 10, 2017 87.19 87.53 86.78 87.15 1,591,738 -0.96(-1.09%)
Nov 09, 2017 88.38 88.62 86.81 88.11 2,148,010 -0.86(-0.97%)
Nov 08, 2017 89.80 89.99 88.58 88.97 2,240,863 -1.15(-1.28%)
Nov 07, 2017 92.29 92.56 89.96 90.12 1,846,614 -2.18(-2.36%)
Nov 06, 2017 91.85 92.37 91.33 92.30 1,369,932 +0.70(+0.76%)
Nov 03, 2017 92.09 92.40 91.42 91.60 2,052,020 -0.85(-0.92%)
Nov 02, 2017 91.49 92.69 91.00 92.45 1,337,077 +0.55(+0.60%)
Nov 01, 2017 92.66 92.99 91.41 91.90 1,701,786 -0.28(-0.30%)
Oct 31, 2017 92.63 93.00 92.00 92.18 2,184,743 -0.25(-0.27%)
Oct 30, 2017 92.10 93.40 92.10 92.43 1,847,616 -0.35(-0.38%)
Oct 27, 2017 92.67 92.98 92.00 92.78 2,235,471 +0.26(+0.28%)
Oct 26, 2017 91.00 92.72 90.99 92.52 3,210,078 +1.70(+1.87%)
Oct 25, 2017 91.10 92.00 89.97 90.82 5,992,539 +1.30(+1.45%)
Oct 24, 2017 89.94 90.00 88.79 89.52 2,685,113 -0.20(-0.22%)
Oct 23, 2017 89.61 90.00 89.01 89.72 2,221,150 +0.05(+0.06%)
Oct 20, 2017 88.56 89.68 88.40 89.67 3,763,139 +2.19(+2.50%)
Oct 19, 2017 85.81 87.50 85.65 87.48 2,045,149 +0.82(+0.95%)
Oct 18, 2017 86.33 86.77 85.95 86.66 1,167,613 +0.59(+0.69%)
Oct 17, 2017 86.98 86.98 85.91 86.07 1,450,451 -0.78(-0.90%)
Oct 16, 2017 85.79 86.87 85.51 86.85 2,217,325 +1.49(+1.75%)
Oct 13, 2017 84.30 85.83 83.88 85.36 1,931,736 +0.77(+0.91%)
Oct 12, 2017 86.40 86.60 84.50 84.59 2,795,748 -2.16(-2.49%)
Oct 11, 2017 87.50 87.50 86.71 86.75 1,570,398 -0.55(-0.63%)
Oct 10, 2017 87.35 87.99 87.21 87.30 1,299,177 +0.00(+0.00%)
Oct 09, 2017 87.49 87.72 87.06 87.30 1,436,117 +0.26(+0.30%)
Oct 06, 2017 87.05 87.22 86.43 87.04 1,914,810 -0.05(-0.06%)
Oct 05, 2017 86.46 87.43 86.04 87.09 1,681,748 +0.75(+0.87%)
Oct 04, 2017 86.40 86.61 85.97 86.34 2,034,193 -0.03(-0.03%)
Oct 03, 2017 85.93 86.39 85.53 86.37 2,659,943 +0.45(+0.52%)
Oct 02, 2017 84.98 86.03 84.69 85.92 3,815,430 +1.26(+1.49%)
Sep 29, 2017 84.36 84.88 83.80 84.66 1,978,072 +0.54(+0.64%)
Sep 28, 2017 83.95 84.45 83.34 84.12 1,997,756 +0.19(+0.23%)
Sep 27, 2017 84.44 83.93 2,402,327 +1.13(+1.36%)
Sep 26, 2017 82.68 83.13 82.25 82.80 1,734,985 +0.32(+0.39%)
Sep 25, 2017 81.89 82.72 81.79 82.48 1,812,262 +0.54(+0.66%)
Sep 22, 2017 81.31 82.08 81.15 81.94 1,716,661 +0.36(+0.44%)
Sep 21, 2017 81.56 82.15 80.89 81.58 2,699,771 -0.22(-0.27%)
Sep 20, 2017 81.21 82.07 80.65 81.80 3,185,213 +0.84(+1.04%)
Sep 19, 2017 80.20 81.37 80.20 80.96 2,693,708 +0.71(+0.88%)
Sep 18, 2017 80.19 80.54 79.69 80.25 3,766,229 +0.21(+0.26%)
Sep 15, 2017 78.60 80.13 78.57 80.04 4,445,846 +1.34(+1.70%)
Sep 14, 2017 80.17 80.58 78.46 78.70 4,228,585 -1.51(-1.88%)
Sep 13, 2017 79.44 80.58 79.20 80.21 3,485,196 +0.64(+0.80%)
Sep 12, 2017 79.39 80.00 79.19 79.57 2,270,300 +0.51(+0.65%)
Sep 11, 2017 78.88 79.62 78.39 79.06 2,388,392 +0.85(+1.09%)
Sep 08, 2017 77.45 78.56 76.98 78.21 2,946,095 -0.02(-0.03%)
Sep 07, 2017 79.53 79.58 77.76 78.23 3,655,317 -1.24(-1.56%)
Sep 06, 2017 78.99 80.00 78.90 79.47 3,434,263 +0.81(+1.03%)
Sep 05, 2017 79.64 79.75 78.28 78.66 2,588,598 -1.65(-2.05%)
Sep 01, 2017 79.86 80.72 79.61 80.31 2,438,553 +0.70(+0.88%)
Aug 31, 2017 80.52 80.66 79.50 79.61 3,606,116 -0.48(-0.60%)
Aug 30, 2017 79.74 80.75 79.53 80.09 2,096,258 +0.35(+0.44%)
Aug 29, 2017 79.75 79.90 78.93 79.74 3,162,819 -0.81(-1.01%)
Aug 28, 2017 81.69 81.76 80.35 80.55 1,356,122 -0.94(-1.15%)
Aug 25, 2017 81.75 82.37 81.44 81.49 1,204,570 +0.06(+0.07%)
Aug 24, 2017 81.50 81.84 81.16 81.43 908,765 +0.14(+0.17%)
Aug 23, 2017 81.02 82.12 81.00 81.29 1,150,782 -0.15(-0.18%)
Aug 22, 2017 81.71 82.07 80.79 81.44 1,878,515 +0.02(+0.02%)
Aug 21, 2017 81.64 81.73 81.09 81.42 1,409,934 -0.11(-0.13%)
Aug 18, 2017 81.68 82.49 81.32 81.53 2,415,346 -0.46(-0.56%)
Aug 17, 2017 83.79 84.04 81.96 81.99 1,757,898 -1.83(-2.18%)
Aug 16, 2017 84.73 85.00 83.60 83.82 1,192,634 -0.33(-0.39%)
Aug 15, 2017 84.93 85.12 83.32 84.15 2,313,655 -0.11(-0.13%)
Aug 14, 2017 83.81 84.71 83.53 84.26 1,782,713 +1.46(+1.76%)
Aug 11, 2017 83.37 83.47 82.32 82.80 1,989,254 -0.26(-0.31%)
Aug 10, 2017 84.50 84.64 82.99 83.06 2,037,023 -2.08(-2.44%)
Aug 09, 2017 84.96 85.28 84.45 85.14 1,337,795 -0.37(-0.43%)
Aug 08, 2017 85.03 87.37 85.03 85.51 1,992,810 +0.36(+0.42%)
Aug 07, 2017 84.62 85.42 84.38 85.15 1,388,258 +0.74(+0.88%)
Aug 04, 2017 85.33 85.42 84.26 84.41 2,624,035 -0.18(-0.21%)
Aug 03, 2017 85.31 85.63 84.49 84.59 2,504,963 -1.12(-1.31%)
Aug 02, 2017 85.85 86.02 85.38 85.71 2,696,494 -0.30(-0.35%)
Aug 01, 2017 86.64 86.73 85.64 86.01 2,276,369 -0.17(-0.20%)
Jul 31, 2017 85.42 86.65 85.16 86.18 2,933,246 +1.21(+1.42%)
Jul 28, 2017 84.85 85.14 83.81 84.97 3,164,154 +0.17(+0.20%)
Jul 27, 2017 85.92 85.95 84.40 84.80 2,884,170 -0.91(-1.06%)
Jul 26, 2017 87.18 87.22 85.62 85.71 2,504,139 -1.38(-1.58%)
Jul 25, 2017 88.00 88.20 86.66 87.09 3,267,401 -0.03(-0.03%)
Jul 24, 2017 87.52 87.55 86.67 87.12 3,909,177 -0.82(-0.93%)
Jul 21, 2017 85.37 88.24 84.55 87.94 9,686,959 +6.93(+8.55%)
Jul 20, 2017 81.21 81.49 80.04 81.01 4,966,371 -0.37(-0.45%)
Jul 19, 2017 81.95 81.99 80.77 81.38 3,167,493 -0.19(-0.23%)
Jul 18, 2017 81.72 81.87 80.97 81.57 1,343,020 -0.60(-0.73%)
Jul 17, 2017 82.41 82.59 81.89 82.17 1,922,627 -0.33(-0.40%)
Jul 14, 2017 81.84 82.86 81.18 82.50 1,966,191 -0.09(-0.11%)
Jul 13, 2017 82.25 82.78 82.02 82.59 1,641,354 +0.39(+0.47%)
Jul 12, 2017 80.99 82.38 80.64 82.20 2,477,509 +1.16(+1.43%)
Jul 11, 2017 82.08 82.16 80.80 81.04 2,744,267 -1.01(-1.23%)
Jul 10, 2017 82.38 82.48 81.96 82.05 2,387,582 -0.45(-0.55%)
Jul 07, 2017 82.66 82.68 81.92 82.50 1,635,328 +0.39(+0.47%)
Jul 06, 2017 82.32 82.94 81.94 82.11 3,517,753 -0.59(-0.71%)
Jul 05, 2017 83.39 83.81 82.12 82.70 2,883,457 -0.86(-1.03%)
Jul 03, 2017 83.42 84.48 83.22 83.56 1,558,376 +0.94(+1.14%)
Jun 30, 2017 82.02 83.18 81.59 82.62 2,969,562 +1.15(+1.41%)
Jun 29, 2017 81.75 83.00 80.47 81.47 6,081,693 -1.51(-1.82%)
Jun 28, 2017 82.12 83.52 82.05 82.98 3,789,277 +1.60(+1.97%)
Jun 27, 2017 80.85 82.24 80.76 81.38 2,045,685 +0.79(+0.98%)
Jun 26, 2017 79.89 80.84 79.62 80.59 2,149,098 +1.07(+1.35%)
Jun 23, 2017 80.75 80.78 79.37 79.52 3,163,890 -0.87(-1.08%)
Jun 22, 2017 80.73 80.83 80.07 80.39 2,241,042 -0.49(-0.61%)
Jun 21, 2017 81.30 81.30 80.69 80.88 2,602,310 -0.34(-0.42%)
Jun 20, 2017 81.63 81.75 81.09 81.22 2,695,776 -0.51(-0.62%)
Jun 19, 2017 81.73 81.95 81.29 81.73 3,232,226 +0.42(+0.52%)
Jun 16, 2017 81.46 81.65 80.93 81.31 3,266,384 -0.04(-0.05%)
Jun 15, 2017 79.61 81.55 79.49 81.35 3,871,317 +1.26(+1.57%)
Jun 14, 2017 79.46 80.20 78.46 80.09 2,858,923 -0.48(-0.60%)
Jun 13, 2017 80.50 80.92 79.85 80.57 2,690,846 +0.40(+0.50%)
Jun 12, 2017 80.15 80.96 79.61 80.17 2,638,203 +0.10(+0.12%)
Jun 09, 2017 80.07 80.42 79.31 80.07 3,484,229 +0.65(+0.82%)
Jun 08, 2017 80.16 78.79 79.42 2,328,647 +0.52(+0.66%)
Jun 07, 2017 78.52 79.52 78.21 78.90 2,442,535 +0.63(+0.80%)
Jun 06, 2017 77.77 78.43 77.10 78.27 2,507,281 -0.06(-0.08%)
Jun 05, 2017 78.05 78.83 77.78 78.33 2,017,680 +0.29(+0.37%)
Jun 02, 2017 77.42 78.34 76.91 78.04 2,529,424 +0.12(+0.15%)
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.