Capital One Financial (NY: COF )

143.92 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 74.19 74.35 72.83 73.24 2,363,428 -0.59(-0.80%)
May 27, 2016 72.88 73.83 73.83 73.83 2,811,300 +1.27(+1.75%)
May 26, 2016 73.03 73.16 72.27 72.56 1,642,449 -0.71(-0.97%)
May 25, 2016 72.04 73.53 71.85 73.27 2,767,093 +1.65(+2.30%)
May 24, 2016 70.91 71.85 69.60 71.62 2,045,989 +0.97(+1.37%)
May 23, 2016 70.82 71.49 70.42 70.65 1,889,851 -0.28(-0.39%)
May 20, 2016 70.76 71.57 70.46 70.93 2,053,038 +0.40(+0.57%)
May 19, 2016 70.38 71.79 69.88 70.53 3,460,718 -0.45(-0.63%)
May 18, 2016 68.83 71.01 68.66 70.98 4,339,188 +2.15(+3.12%)
May 17, 2016 68.88 69.67 68.41 68.83 2,679,012 -0.45(-0.65%)
May 16, 2016 68.53 69.66 68.38 69.28 2,678,665 +0.57(+0.83%)
May 13, 2016 69.15 69.96 68.32 68.71 2,459,689 -0.65(-0.94%)
May 12, 2016 70.17 70.73 68.84 69.36 2,109,887 -0.99(-1.41%)
May 11, 2016 70.83 71.45 70.35 70.35 2,411,912 -0.79(-1.11%)
May 10, 2016 70.01 71.28 69.96 71.14 2,651,027 +1.54(+2.21%)
May 09, 2016 70.31 70.37 69.25 69.60 2,788,863 +0.21(+0.30%)
May 06, 2016 68.80 69.43 68.43 69.39 3,442,611 +0.27(+0.39%)
May 05, 2016 69.93 70.33 68.61 69.12 5,345,417 -0.56(-0.80%)
May 04, 2016 71.16 71.17 69.27 69.68 4,057,479 -2.29(-3.18%)
May 03, 2016 72.56 72.71 71.44 71.97 2,184,355 -1.61(-2.19%)
May 02, 2016 72.87 73.73 72.00 73.58 2,721,511 +1.19(+1.64%)
Apr 29, 2016 72.99 73.29 71.87 72.39 2,966,520 -0.98(-1.34%)
Apr 28, 2016 73.56 74.26 72.99 73.37 2,641,846 -0.94(-1.26%)
Apr 27, 2016 73.13 74.50 72.82 74.31 6,388,657 -1.65(-2.17%)
Apr 26, 2016 75.03 76.00 74.63 75.96 2,686,064 +0.97(+1.29%)
Apr 25, 2016 75.08 75.47 74.48 74.99 2,477,994 -0.57(-0.75%)
Apr 22, 2016 74.50 75.73 74.48 75.56 1,782,963 +0.83(+1.11%)
Apr 21, 2016 75.25 76.30 74.69 74.73 2,961,985 -0.70(-0.93%)
Apr 20, 2016 73.35 75.55 73.31 75.43 4,921,496 +2.63(+3.61%)
Apr 19, 2016 71.96 72.89 71.46 72.80 2,349,124 +1.14(+1.59%)
Apr 18, 2016 70.89 71.90 70.55 71.66 1,765,395 +0.32(+0.45%)
Apr 15, 2016 71.72 72.21 71.05 71.34 2,862,527 -0.13(-0.18%)
Apr 14, 2016 70.66 72.18 70.48 71.47 2,871,446 +0.63(+0.89%)
Apr 13, 2016 69.00 70.87 68.98 70.84 3,366,104 +2.53(+3.70%)
Apr 12, 2016 67.55 68.46 67.41 68.31 2,861,984 +1.11(+1.65%)
Apr 11, 2016 66.83 67.70 66.73 67.20 3,626,242 +0.53(+0.79%)
Apr 08, 2016 67.03 67.72 66.41 66.67 2,259,823 +0.09(+0.14%)
Apr 07, 2016 67.66 67.98 66.10 66.58 2,842,932 -1.69(-2.48%)
Apr 06, 2016 68.01 68.42 67.20 68.27 3,215,866 -0.26(-0.38%)
Apr 05, 2016 68.10 68.95 67.79 68.53 3,455,207 -1.30(-1.86%)
Apr 04, 2016 70.59 70.89 69.72 69.83 1,617,444 -0.97(-1.37%)
Apr 01, 2016 69.73 70.97 69.26 70.80 2,894,871 +1.49(+2.15%)
Mar 31, 2016 69.15 69.79 68.98 69.31 3,222,698 +0.16(+0.23%)
Mar 30, 2016 69.30 70.00 69.04 69.15 2,050,165 +0.30(+0.44%)
Mar 29, 2016 68.83 68.96 67.58 68.85 4,411,692 -0.35(-0.51%)
Mar 28, 2016 69.81 69.97 68.96 69.20 1,885,057 -0.56(-0.80%)
Mar 24, 2016 69.44 69.76 69.76 69.76 2,090,100 -0.45(-0.64%)
Mar 23, 2016 70.52 70.77 70.00 70.21 2,603,838 -0.25(-0.35%)
Mar 22, 2016 70.28 70.78 69.95 70.46 1,904,918 -0.35(-0.49%)
Mar 21, 2016 70.31 71.39 70.08 70.81 2,381,019 +0.24(+0.34%)
Mar 18, 2016 69.82 71.12 69.53 70.57 5,089,845 +1.07(+1.54%)
Mar 17, 2016 69.05 70.06 68.59 69.50 4,067,529 +0.12(+0.17%)
Mar 16, 2016 69.21 70.08 68.85 69.38 3,274,122 +0.06(+0.09%)
Mar 15, 2016 69.29 69.32 68.31 69.32 3,395,663 -0.61(-0.87%)
Mar 14, 2016 70.78 71.01 69.73 69.93 2,550,435 -1.10(-1.55%)
Mar 11, 2016 70.19 71.12 70.01 71.03 2,358,021 +1.80(+2.60%)
Mar 10, 2016 69.18 70.00 68.12 69.23 2,155,561 +0.53(+0.77%)
Mar 09, 2016 69.04 69.29 68.25 68.70 2,508,379 +0.21(+0.31%)
Mar 08, 2016 68.85 69.17 68.01 68.49 2,713,769 -1.03(-1.48%)
Mar 07, 2016 68.94 69.62 68.78 69.52 2,002,701 -0.07(-0.10%)
Mar 04, 2016 69.81 70.37 68.96 69.59 2,939,344 -0.07(-0.10%)
Mar 03, 2016 68.97 69.66 68.69 69.66 2,444,568 +0.52(+0.75%)
Mar 02, 2016 68.02 69.14 67.74 69.14 2,396,899 +1.15(+1.69%)
Mar 01, 2016 66.67 68.00 66.15 67.99 4,131,678 +2.26(+3.44%)
Feb 29, 2016 66.93 67.18 65.70 65.73 3,403,577 -1.47(-2.19%)
Feb 26, 2016 66.73 68.19 66.64 67.20 3,105,828 +0.78(+1.17%)
Feb 25, 2016 65.76 66.42 64.87 66.42 2,642,186 +1.01(+1.54%)
Feb 24, 2016 64.77 65.64 63.45 65.41 2,894,819 -0.31(-0.47%)
Feb 23, 2016 67.61 67.61 65.32 65.72 3,487,022 -2.04(-3.01%)
Feb 22, 2016 66.44 67.79 66.40 67.76 3,007,578 +2.03(+3.09%)
Feb 19, 2016 65.50 65.88 64.76 65.73 2,456,698 -0.20(-0.30%)
Feb 18, 2016 65.48 66.68 65.18 65.93 4,272,147 +0.75(+1.15%)
Feb 17, 2016 64.96 66.04 64.87 65.18 3,805,987 +0.97(+1.51%)
Feb 16, 2016 63.71 65.13 63.08 64.21 4,308,951 +1.67(+2.67%)
Feb 12, 2016 61.21 62.54 62.54 62.54 5,528,000 +2.39(+3.97%)
Feb 11, 2016 59.71 60.81 58.74 60.15 4,822,988 -2.09(-3.36%)
Feb 10, 2016 62.92 64.12 62.18 62.24 3,186,352 -0.18(-0.29%)
Feb 09, 2016 60.04 62.93 59.75 62.42 4,424,033 +1.53(+2.51%)
Feb 08, 2016 62.33 62.45 60.10 60.89 3,878,252 -2.47(-3.90%)
Feb 05, 2016 63.92 64.63 62.64 63.36 3,507,843 -0.37(-0.58%)
Feb 04, 2016 63.00 64.36 62.84 63.73 4,308,528 +0.58(+0.92%)
Feb 03, 2016 63.66 64.01 59.88 63.15 6,037,265 -0.06(-0.09%)
Feb 02, 2016 63.83 63.86 62.82 63.21 5,195,718 -1.80(-2.77%)
Feb 01, 2016 65.00 65.45 63.79 65.01 4,320,073 -0.61(-0.93%)
Jan 29, 2016 63.49 65.70 63.28 65.62 6,380,161 +2.63(+4.18%)
Jan 28, 2016 63.78 63.78 62.12 62.99 6,491,523 -0.31(-0.49%)
Jan 27, 2016 61.30 64.59 61.26 63.30 8,544,711 +2.92(+4.84%)
Jan 26, 2016 59.10 60.49 59.10 60.38 5,619,696 +1.72(+2.93%)
Jan 25, 2016 60.69 61.01 58.49 58.66 5,711,463 -2.44(-3.99%)
Jan 22, 2016 62.15 62.60 60.52 61.10 4,148,140 -0.08(-0.13%)
Jan 21, 2016 60.85 62.30 60.51 61.18 3,747,311 +0.42(+0.69%)
Jan 20, 2016 60.80 61.37 58.92 60.76 5,327,849 -1.43(-2.30%)
Jan 19, 2016 63.69 63.70 61.51 62.19 3,464,465 -0.66(-1.05%)
Jan 15, 2016 62.00 62.85 62.85 62.85 4,827,300 -1.75(-2.71%)
Jan 14, 2016 64.01 65.11 62.52 64.60 4,573,005 +0.96(+1.51%)
Jan 13, 2016 66.28 66.66 63.41 63.64 5,405,988 -2.16(-3.28%)
Jan 12, 2016 65.56 65.97 64.68 65.80 3,680,302 +1.04(+1.61%)
Jan 11, 2016 64.82 65.54 64.00 64.76 3,416,848 +0.53(+0.83%)
Jan 08, 2016 65.75 65.89 64.07 64.23 4,732,346 -0.85(-1.31%)
Jan 07, 2016 66.34 67.00 64.85 65.08 5,638,318 -3.47(-5.06%)
Jan 06, 2016 68.55 69.69 67.98 68.55 4,223,296 -0.91(-1.31%)
Jan 05, 2016 69.43 70.55 68.70 69.46 5,216,126 -1.28(-1.81%)
Jan 04, 2016 70.77 70.91 69.86 70.74 3,636,193 -1.44(-2.00%)
Dec 31, 2015 72.71 72.18 72.18 72.18 1,722,100 -1.03(-1.41%)
Dec 30, 2015 73.62 73.80 73.16 73.21 1,414,608 -0.58(-0.79%)
Dec 29, 2015 73.60 73.99 73.19 73.79 1,506,719 +0.64(+0.87%)
Dec 28, 2015 73.15 73.42 72.28 73.15 1,569,805 -0.37(-0.50%)
Dec 24, 2015 73.68 73.52 73.52 73.52 810,700 -0.17(-0.23%)
Dec 23, 2015 73.17 73.92 72.96 73.69 2,361,067 +0.92(+1.26%)
Dec 22, 2015 72.62 73.01 71.10 72.77 3,367,315 +0.19(+0.26%)
Dec 21, 2015 73.04 73.50 71.95 72.58 2,503,324 +0.11(+0.15%)
Dec 18, 2015 73.92 73.92 72.32 72.47 5,097,539 -1.91(-2.57%)
Dec 17, 2015 76.55 76.74 74.28 74.38 2,890,259 -1.98(-2.59%)
Dec 16, 2015 76.19 76.55 74.40 76.36 4,174,910 +0.99(+1.31%)
Dec 15, 2015 74.27 75.52 74.08 75.37 3,039,255 +2.06(+2.81%)
Dec 14, 2015 73.81 74.68 72.49 73.31 3,448,402 -0.37(-0.50%)
Dec 11, 2015 74.29 74.55 73.30 73.68 2,915,396 -1.93(-2.55%)
Dec 10, 2015 75.39 76.45 75.18 75.61 2,428,707 +0.19(+0.25%)
Dec 09, 2015 76.37 77.24 74.88 75.42 3,517,598 -1.44(-1.87%)
Dec 08, 2015 77.45 77.73 76.54 76.86 2,630,477 -1.47(-1.88%)
Dec 07, 2015 78.73 79.06 77.82 78.33 2,262,547 -1.04(-1.31%)
Dec 04, 2015 77.91 79.56 77.40 79.37 2,665,499 +2.04(+2.64%)
Dec 03, 2015 79.10 79.10 77.05 77.33 3,035,681 -1.44(-1.83%)
Dec 02, 2015 79.61 79.96 78.65 78.77 2,570,618 -1.05(-1.32%)
Dec 01, 2015 79.04 79.86 78.76 79.82 2,204,903 +1.31(+1.67%)
Nov 30, 2015 79.08 79.50 78.37 78.51 2,999,660 -0.49(-0.62%)
Nov 27, 2015 78.98 79.25 78.27 79.00 908,041 -0.04(-0.05%)
Nov 25, 2015 78.85 79.04 79.04 79.04 1,774,900 +0.41(+0.52%)
Nov 24, 2015 78.10 79.02 77.61 78.63 2,570,087 -0.19(-0.24%)
Nov 23, 2015 79.55 79.55 78.79 78.82 1,969,912 -0.64(-0.81%)
Nov 20, 2015 80.07 80.17 78.88 79.46 3,013,640 -0.12(-0.15%)
Nov 19, 2015 78.53 79.98 78.53 79.58 3,751,659 +1.29(+1.65%)
Nov 18, 2015 76.95 78.31 76.60 78.29 3,698,511 +1.92(+2.51%)
Nov 17, 2015 77.80 77.85 76.32 76.37 3,353,543 -1.53(-1.96%)
Nov 16, 2015 76.95 77.90 76.68 77.90 2,654,030 +0.93(+1.21%)
Nov 13, 2015 77.14 77.86 76.71 76.97 2,817,728 -0.41(-0.53%)
Nov 12, 2015 78.33 78.33 77.19 77.38 3,473,144 -1.49(-1.89%)
Nov 11, 2015 79.76 79.93 78.69 78.87 2,425,337 -0.51(-0.64%)
Nov 10, 2015 80.28 80.77 79.37 79.38 2,801,035 -1.07(-1.33%)
Nov 09, 2015 81.34 81.59 80.11 80.45 2,590,154 -0.97(-1.19%)
Nov 06, 2015 81.23 81.62 80.40 81.42 3,579,189 +1.87(+2.35%)
Nov 05, 2015 80.82 80.82 79.54 79.55 3,377,218 -1.00(-1.24%)
Nov 04, 2015 80.83 81.19 80.39 80.55 2,290,698 -0.33(-0.41%)
Nov 03, 2015 79.76 81.37 79.75 80.88 1,950,948 +0.66(+0.82%)
Nov 02, 2015 79.37 80.50 79.22 80.22 2,281,634 +1.32(+1.67%)
Oct 30, 2015 80.55 80.72 78.82 78.90 2,706,951 -1.30(-1.62%)
Oct 29, 2015 80.88 81.41 79.93 80.20 2,011,859 -0.94(-1.16%)
Oct 28, 2015 79.34 81.19 79.20 81.14 2,264,243 +1.81(+2.28%)
Oct 27, 2015 79.08 79.59 78.94 79.33 1,955,320 -0.32(-0.40%)
Oct 26, 2015 80.51 80.93 79.47 79.65 3,081,876 -1.47(-1.81%)
Oct 23, 2015 77.36 81.41 77.18 81.12 6,560,658 +6.18(+8.25%)
Oct 22, 2015 73.78 76.38 73.78 74.94 4,234,053 +1.26(+1.71%)
Oct 21, 2015 75.01 75.30 73.61 73.68 3,236,062 -0.90(-1.21%)
Oct 20, 2015 74.54 75.16 74.42 74.58 2,173,521 -0.06(-0.08%)
Oct 19, 2015 74.14 74.88 73.97 74.64 2,429,382 -0.03(-0.04%)
Oct 16, 2015 74.95 75.08 74.16 74.67 2,714,243 +0.15(+0.20%)
Oct 15, 2015 73.18 74.54 72.63 74.52 2,594,440 +1.96(+2.70%)
Oct 14, 2015 74.00 74.04 72.33 72.56 3,287,386 -1.38(-1.87%)
Oct 13, 2015 74.07 74.57 73.63 73.94 2,340,866 -0.31(-0.42%)
Oct 12, 2015 74.65 74.88 74.01 74.25 1,729,888 -0.20(-0.27%)
Oct 09, 2015 75.35 75.71 74.24 74.45 2,209,519 -0.60(-0.80%)
Oct 08, 2015 74.55 75.26 73.87 75.05 2,422,083 +0.09(+0.12%)
Oct 07, 2015 75.68 76.17 74.66 74.96 2,340,476 -0.26(-0.35%)
Oct 06, 2015 74.90 75.69 74.67 75.22 2,336,611 -0.08(-0.11%)
Oct 05, 2015 73.36 75.64 73.36 75.30 2,538,721 +2.43(+3.33%)
Oct 02, 2015 71.21 72.87 70.19 72.87 3,122,548 -0.07(-0.10%)
Oct 01, 2015 72.63 73.02 71.76 72.94 4,220,967 +0.42(+0.58%)
Sep 30, 2015 72.72 72.86 71.76 72.52 2,689,567 +0.97(+1.36%)
Sep 29, 2015 72.12 72.49 71.04 71.55 2,837,874 -0.62(-0.86%)
Sep 28, 2015 73.58 73.95 72.10 72.17 1,993,214 -1.88(-2.54%)
Sep 25, 2015 74.22 74.73 73.84 74.05 2,522,242 +0.93(+1.27%)
Sep 24, 2015 72.60 73.22 72.18 73.12 3,693,157 -0.38(-0.52%)
Sep 23, 2015 74.08 74.08 73.19 73.50 2,097,349 -0.18(-0.24%)
Sep 22, 2015 73.52 73.78 72.95 73.68 2,188,041 -0.90(-1.21%)
Sep 21, 2015 74.21 75.02 74.08 74.58 2,220,875 +1.02(+1.39%)
Sep 18, 2015 74.84 74.88 73.34 73.56 4,956,147 -2.33(-3.07%)
Sep 17, 2015 77.29 77.70 75.56 75.89 2,744,518 -1.39(-1.80%)
Sep 16, 2015 76.58 77.41 76.18 77.28 2,869,636 +0.92(+1.20%)
Sep 15, 2015 76.00 76.79 75.92 76.36 3,328,336 +0.60(+0.79%)
Sep 14, 2015 75.81 76.34 75.29 75.76 2,658,148 +0.11(+0.15%)
Sep 11, 2015 75.59 75.89 74.91 75.65 2,324,399 -0.22(-0.29%)
Sep 10, 2015 75.46 76.43 75.39 75.87 2,530,875 +0.01(+0.01%)
Sep 09, 2015 77.52 77.98 75.69 75.86 2,254,248 -0.93(-1.21%)
Sep 08, 2015 76.00 76.80 75.71 76.79 2,613,038 +1.96(+2.62%)
Sep 04, 2015 74.95 74.83 74.83 74.83 2,249,800 -1.33(-1.75%)
Sep 03, 2015 75.99 77.35 75.69 76.16 2,940,985 +0.86(+1.14%)
Sep 02, 2015 75.54 75.94 74.18 75.30 2,580,172 +0.98(+1.32%)
Sep 01, 2015 75.68 76.07 73.86 74.32 2,812,742 -3.43(-4.41%)
Aug 31, 2015 77.02 78.11 76.67 77.75 2,674,332 +0.43(+0.56%)
Aug 28, 2015 77.07 77.52 76.75 77.32 2,262,219 -0.04(-0.05%)
Aug 27, 2015 75.81 77.63 75.55 77.36 4,724,871 +2.61(+3.49%)
Aug 26, 2015 73.62 74.91 72.45 74.75 3,699,864 +2.50(+3.46%)
Aug 25, 2015 75.79 75.85 72.20 72.25 3,576,976 -1.28(-1.74%)
Aug 24, 2015 71.79 75.87 67.73 73.53 4,382,570 -3.09(-4.03%)
Aug 21, 2015 78.29 78.82 76.62 76.62 4,220,448 -2.42(-3.06%)
Aug 20, 2015 79.30 79.77 79.01 79.04 2,895,632 -1.08(-1.35%)
Aug 19, 2015 80.66 80.87 79.74 80.12 4,638,972 -1.14(-1.40%)
Aug 18, 2015 81.61 82.08 80.89 81.26 2,415,339 -0.39(-0.48%)
Aug 17, 2015 80.69 81.78 80.50 81.65 2,020,164 +0.38(+0.47%)
Aug 14, 2015 80.33 81.36 80.30 81.27 1,966,952 +0.51(+0.63%)
Aug 13, 2015 80.98 81.42 80.38 80.76 2,448,666 +0.14(+0.17%)
Aug 12, 2015 80.44 80.89 79.13 80.62 3,354,408 -0.25(-0.31%)
Aug 11, 2015 81.71 81.92 80.43 80.87 2,543,836 -1.62(-1.96%)
Aug 10, 2015 81.47 82.67 81.30 82.49 2,303,083 +1.67(+2.07%)
Aug 07, 2015 81.00 81.63 80.26 80.82 2,878,978 -0.32(-0.39%)
Aug 06, 2015 81.54 81.83 80.86 81.14 3,197,299 -0.72(-0.88%)
Aug 05, 2015 81.95 82.22 81.33 81.86 3,937,542 +0.48(+0.59%)
Aug 04, 2015 81.63 81.92 81.25 81.38 2,088,010 -0.25(-0.31%)
Aug 03, 2015 81.46 81.70 80.79 81.63 3,392,893 +0.33(+0.41%)
Jul 31, 2015 81.58 81.60 80.90 81.30 3,677,191 -0.20(-0.25%)
Jul 30, 2015 80.22 81.58 80.11 81.50 4,276,495 +1.88(+2.36%)
Jul 29, 2015 78.94 79.74 78.89 79.62 4,626,549 +0.97(+1.23%)
Jul 28, 2015 79.25 79.25 77.79 78.65 7,524,101 +0.04(+0.05%)
Jul 27, 2015 78.04 79.38 77.95 78.61 7,195,609 -0.25(-0.32%)
Jul 24, 2015 83.54 83.90 78.26 78.86 16,800,046 -11.91(-13.12%)
Jul 23, 2015 91.62 91.80 90.60 90.77 2,645,759 -0.88(-0.96%)
Jul 22, 2015 91.62 92.10 91.28 91.65 2,484,577 -0.06(-0.07%)
Jul 21, 2015 91.42 92.06 91.20 91.71 2,522,032 +0.27(+0.30%)
Jul 20, 2015 91.08 91.85 90.58 91.44 2,377,211 +0.45(+0.49%)
Jul 17, 2015 90.63 91.02 90.26 90.99 2,402,086 +0.03(+0.03%)
Jul 16, 2015 90.65 91.08 90.51 90.96 2,067,274 +0.86(+0.95%)
Jul 15, 2015 89.74 90.56 89.04 90.10 2,211,271 +1.08(+1.21%)
Jul 14, 2015 88.73 89.22 88.58 89.02 1,783,767 -0.01(-0.01%)
Jul 13, 2015 88.53 89.09 88.11 89.03 2,058,801 +1.36(+1.55%)
Jul 10, 2015 87.82 88.08 87.10 87.67 1,723,577 +0.94(+1.08%)
Jul 09, 2015 87.22 87.61 86.70 86.73 2,025,755 +0.52(+0.60%)
Jul 08, 2015 87.39 87.54 86.12 86.21 2,361,747 -1.68(-1.91%)
Jul 07, 2015 87.67 87.96 86.35 87.89 2,581,668 +0.14(+0.16%)
Jul 06, 2015 87.41 88.00 87.25 87.75 1,999,440 -0.57(-0.65%)
Jul 02, 2015 88.72 88.32 88.32 88.32 1,903,700 -0.28(-0.32%)
Jul 01, 2015 89.01 89.01 88.19 88.60 2,728,918 +0.63(+0.72%)
Jun 30, 2015 88.52 88.75 87.71 87.97 2,827,527 +0.22(+0.25%)
Jun 29, 2015 87.87 88.55 87.66 87.75 3,131,037 -1.31(-1.47%)
Jun 26, 2015 89.16 89.32 88.79 89.06 3,244,000 +0.21(+0.24%)
Jun 25, 2015 89.48 90.10 88.52 88.85 2,431,729 -0.24(-0.27%)
Jun 24, 2015 89.31 89.65 89.07 89.09 2,153,771 -0.29(-0.32%)
Jun 23, 2015 89.93 89.99 89.17 89.38 1,881,231 +0.06(+0.07%)
Jun 22, 2015 89.00 89.50 88.96 89.32 2,141,052 +0.90(+1.02%)
Jun 19, 2015 88.15 88.76 88.02 88.42 3,614,848 -0.10(-0.11%)
Jun 18, 2015 88.16 88.65 87.71 88.52 2,655,712 +0.68(+0.77%)
Jun 17, 2015 88.49 88.49 87.71 87.84 2,870,436 -0.23(-0.26%)
Jun 16, 2015 87.37 88.12 87.18 88.07 2,250,457 +0.58(+0.66%)
Jun 15, 2015 86.78 87.59 87.57 87.49 2,810,064 -0.08(-0.09%)
Jun 12, 2015 87.47 87.78 87.12 87.57 2,627,504 -0.09(-0.10%)
Jun 11, 2015 86.99 87.94 86.74 87.66 2,939,069 +0.73(+0.84%)
Jun 10, 2015 85.80 86.99 85.40 86.93 4,359,677 +1.36(+1.59%)
Jun 09, 2015 84.74 85.72 84.59 85.57 2,360,970 +0.63(+0.74%)
Jun 08, 2015 85.08 85.37 84.69 84.94 3,476,658 +0.00(+0.00%)
Jun 05, 2015 83.89 85.01 83.89 84.94 3,965,382 +1.75(+2.10%)
Jun 04, 2015 83.55 84.28 83.05 83.19 3,164,012 -1.11(-1.32%)
Jun 03, 2015 84.00 84.91 83.98 84.30 2,221,364 +0.35(+0.42%)
Jun 02, 2015 83.44 84.30 83.27 83.95 2,427,899 +0.56(+0.67%)
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.