Skip to main content

Capital One Financial (NY: COF )

118.55 -1.55 (-1.29%)
Streaming Delayed Price Updated: 12:21 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 70.77 70.77 68.66 69.45 4,732,210 -1.23(-1.74%)
May 30, 2017 71.68 71.86 70.63 70.67 2,615,864 -1.36(-1.89%)
May 26, 2017 71.77 72.33 71.40 72.04 2,620,175 +0.25(+0.35%)
May 25, 2017 72.14 72.69 71.49 71.78 2,350,863 -0.37(-0.51%)
May 24, 2017 72.54 72.54 72.00 72.15 1,754,461 -0.38(-0.52%)
May 23, 2017 71.95 72.84 71.42 72.53 2,209,849 +0.64(+0.89%)
May 22, 2017 72.89 73.07 71.58 71.89 2,663,610 -0.58(-0.80%)
May 19, 2017 71.84 73.22 71.55 72.47 3,097,261 +0.90(+1.26%)
May 18, 2017 70.84 72.35 70.73 71.57 6,565,005 +0.72(+1.02%)
May 17, 2017 72.85 72.08 70.57 70.84 3,488,548 -2.00(-2.75%)
May 16, 2017 73.41 73.51 72.73 72.85 2,198,871 -0.42(-0.57%)
May 15, 2017 72.24 73.63 72.24 73.26 2,838,304 +1.58(+2.20%)
May 12, 2017 72.07 72.55 71.04 71.68 4,378,757 -0.69(-0.95%)
May 11, 2017 73.12 73.38 71.92 72.37 4,177,505 -1.00(-1.37%)
May 10, 2017 73.69 74.06 73.25 73.37 3,151,917 -0.58(-0.79%)
May 09, 2017 73.85 74.40 73.51 73.96 3,101,113 +0.18(+0.24%)
May 08, 2017 73.97 74.04 73.53 73.78 1,959,922 -0.13(-0.18%)
May 05, 2017 74.46 74.56 73.67 73.91 2,589,655 -0.20(-0.27%)
May 04, 2017 74.59 74.76 73.82 74.11 3,535,381 +0.00(+0.00%)
May 03, 2017 73.74 74.41 73.47 74.11 2,734,386 +0.03(+0.04%)
May 02, 2017 73.29 74.09 72.74 74.08 3,390,602 +0.80(+1.09%)
May 01, 2017 72.92 73.66 72.56 73.28 3,957,324 +1.07(+1.48%)
Apr 28, 2017 73.16 73.82 71.79 72.21 6,849,651 -1.73(-2.34%)
Apr 27, 2017 74.74 75.12 73.90 73.95 4,020,008 -0.67(-0.90%)
Apr 26, 2017 73.67 75.70 73.66 74.62 8,281,676 -2.26(-2.94%)
Apr 25, 2017 76.70 77.29 76.56 76.89 3,873,095 +0.81(+1.06%)
Apr 24, 2017 76.03 76.41 75.59 76.08 3,225,331 +1.81(+2.43%)
Apr 21, 2017 75.14 75.43 74.25 74.27 2,810,371 -0.94(-1.25%)
Apr 20, 2017 73.97 75.51 73.97 75.21 3,278,406 +1.63(+2.21%)
Apr 19, 2017 74.06 74.50 73.29 73.59 2,401,835 +0.01(+0.01%)
Apr 18, 2017 74.16 74.77 72.91 73.58 3,472,153 -0.99(-1.33%)
Apr 17, 2017 72.39 74.59 71.92 74.57 4,184,547 +1.78(+2.44%)
Apr 13, 2017 73.71 74.53 72.68 72.79 3,784,588 -1.26(-1.70%)
Apr 12, 2017 74.24 74.72 73.70 74.05 2,579,136 -0.60(-0.81%)
Apr 11, 2017 74.03 74.67 73.33 74.65 2,617,070 +0.29(+0.39%)
Apr 10, 2017 75.06 75.30 74.15 74.36 2,741,905 -0.69(-0.92%)
Apr 07, 2017 74.79 75.76 74.38 75.05 3,080,274 -0.62(-0.82%)
Apr 06, 2017 75.40 76.14 74.16 75.67 4,874,134 +0.09(+0.12%)
Apr 05, 2017 77.78 77.82 75.45 75.58 2,764,542 -1.02(-1.33%)
Apr 04, 2017 76.71 77.17 76.47 76.60 2,048,392 -0.49(-0.63%)
Apr 03, 2017 78.05 78.08 76.07 77.08 3,515,974 -0.77(-0.99%)
Mar 31, 2017 77.86 78.38 77.51 77.86 2,962,929 -0.43(-0.55%)
Mar 30, 2017 76.20 78.39 75.93 78.29 4,543,222 +2.21(+2.91%)
Mar 29, 2017 76.27 76.54 75.49 76.08 2,769,819 +0.46(+0.61%)
Mar 28, 2017 73.68 76.03 73.58 75.62 4,217,757 +1.83(+2.48%)
Mar 27, 2017 73.61 74.45 73.06 73.79 4,766,330 -1.50(-1.99%)
Mar 24, 2017 75.46 75.93 74.73 75.29 2,188,383 +0.02(+0.02%)
Mar 23, 2017 75.11 76.42 74.77 75.27 2,973,305 +0.09(+0.12%)
Mar 22, 2017 74.64 75.86 73.80 75.18 3,488,014 +0.03(+0.04%)
Mar 21, 2017 78.25 78.25 74.87 75.15 5,074,574 -2.81(-3.61%)
Mar 20, 2017 79.16 79.27 77.78 77.96 3,118,820 -1.30(-1.64%)
Mar 17, 2017 81.24 81.49 79.07 79.27 3,771,422 -1.78(-2.19%)
Mar 16, 2017 81.20 81.84 80.82 81.05 1,983,356 +0.26(+0.32%)
Mar 15, 2017 81.76 82.62 80.07 80.78 3,538,450 -1.64(-1.99%)
Mar 14, 2017 82.08 82.46 81.56 82.43 1,926,545 -0.04(-0.04%)
Mar 13, 2017 82.83 82.99 82.34 82.46 2,037,201 -0.36(-0.43%)
Mar 10, 2017 83.39 83.55 82.27 82.82 1,830,214 +0.07(+0.09%)
Mar 09, 2017 83.35 83.87 82.52 82.75 1,840,521 -0.26(-0.31%)
Mar 08, 2017 84.47 84.84 82.90 83.01 2,257,956 -0.38(-0.45%)
Mar 07, 2017 83.61 83.86 83.09 83.39 1,826,940 -0.16(-0.19%)
Mar 06, 2017 84.00 84.16 83.42 83.55 2,155,776 -0.84(-1.00%)
Mar 03, 2017 84.62 85.03 83.85 84.40 2,829,084 -0.35(-0.41%)
Mar 02, 2017 86.44 86.54 84.70 84.75 1,809,740 -1.61(-1.86%)
Mar 01, 2017 85.35 87.07 85.26 86.35 3,771,065 +2.03(+2.41%)
Feb 28, 2017 83.59 84.39 83.54 84.32 3,475,443 +0.18(+0.21%)
Feb 27, 2017 83.00 84.20 82.71 84.14 1,926,037 +0.94(+1.13%)
Feb 24, 2017 83.13 83.37 82.45 83.20 2,506,997 -0.72(-0.86%)
Feb 23, 2017 83.78 84.02 83.45 83.92 2,383,301 +0.47(+0.56%)
Feb 22, 2017 83.03 83.77 82.73 83.45 2,027,342 +0.04(+0.04%)
Feb 21, 2017 82.38 84.06 82.30 83.42 4,257,793 +0.93(+1.13%)
Feb 17, 2017 82.48 82.48 82.48 0 +1.17(+1.44%)
Feb 16, 2017 81.74 81.98 80.69 81.31 2,004,711 -0.38(-0.46%)
Feb 15, 2017 81.30 82.08 80.50 81.69 2,557,540 +0.67(+0.83%)
Feb 14, 2017 79.97 81.31 79.69 81.02 2,391,144 +1.03(+1.29%)
Feb 13, 2017 79.75 80.48 79.70 79.98 1,993,838 +0.57(+0.71%)
Feb 10, 2017 79.86 79.86 79.14 79.42 1,800,226 -0.13(-0.16%)
Feb 09, 2017 78.29 79.69 78.26 79.54 2,013,842 +1.26(+1.61%)
Feb 08, 2017 78.34 78.62 77.85 78.29 2,295,156 -0.51(-0.65%)
Feb 07, 2017 78.79 79.07 77.98 78.80 3,929,376 +0.44(+0.56%)
Feb 06, 2017 78.12 79.06 77.97 78.36 1,599,677 -0.27(-0.34%)
Feb 03, 2017 78.64 78.77 77.50 78.63 3,232,939 +1.41(+1.83%)
Feb 02, 2017 77.57 77.80 76.77 77.21 2,401,493 -1.05(-1.34%)
Feb 01, 2017 78.79 79.55 78.01 78.26 2,530,099 +0.11(+0.14%)
Jan 31, 2017 78.95 79.29 77.52 78.15 3,220,844 -1.27(-1.60%)
Jan 30, 2017 79.73 79.73 78.19 79.42 3,959,060 -0.30(-0.38%)
Jan 27, 2017 80.45 80.49 79.53 79.73 2,454,613 -0.50(-0.62%)
Jan 26, 2017 79.15 80.24 78.54 80.23 3,359,882 +1.19(+1.50%)
Jan 25, 2017 78.55 79.44 77.91 79.04 5,930,981 -0.31(-0.39%)
Jan 24, 2017 78.27 79.72 77.80 79.35 3,029,440 +1.66(+2.14%)
Jan 23, 2017 77.85 78.50 77.37 77.69 3,154,431 -0.42(-0.54%)
Jan 20, 2017 77.55 78.70 77.53 78.11 1,883,649 +0.55(+0.71%)
Jan 19, 2017 78.14 78.33 77.21 77.55 1,897,258 -0.50(-0.64%)
Jan 18, 2017 77.75 78.09 76.70 78.05 1,908,037 +0.81(+1.05%)
Jan 17, 2017 78.88 78.88 76.95 77.24 2,449,289 -2.22(-2.79%)
Jan 13, 2017 79.46 79.46 79.46 0 +0.86(+1.09%)
Jan 12, 2017 79.34 79.46 77.61 78.60 2,308,943 -1.12(-1.40%)
Jan 11, 2017 79.58 79.82 78.71 79.72 2,107,854 +0.14(+0.18%)
Jan 10, 2017 78.53 79.92 78.20 79.57 3,512,464 +1.38(+1.76%)
Jan 09, 2017 78.90 79.06 78.16 78.20 2,373,671 -1.04(-1.31%)
Jan 06, 2017 79.39 79.75 78.78 79.23 2,008,748 +0.20(+0.25%)
Jan 05, 2017 80.34 80.42 78.34 79.04 2,486,798 -1.72(-2.13%)
Jan 04, 2017 79.71 81.18 79.71 80.76 2,941,858 +1.28(+1.61%)
Jan 03, 2017 79.19 80.13 78.51 79.48 3,847,964 +1.46(+1.87%)
Dec 30, 2016 78.02 78.02 78.02 0 +0.12(+0.15%)
Dec 29, 2016 79.07 79.20 77.76 77.90 2,351,128 -0.97(-1.22%)
Dec 28, 2016 80.48 80.48 78.56 78.87 2,495,589 -1.40(-1.75%)
Dec 27, 2016 80.69 80.69 80.17 80.27 2,265,497 +0.07(+0.09%)
Dec 23, 2016 80.20 80.20 80.20 0 +0.44(+0.55%)
Dec 22, 2016 80.42 80.51 79.26 79.76 2,930,536 -1.12(-1.38%)
Dec 21, 2016 81.19 81.30 80.60 80.88 2,751,390 -0.16(-0.20%)
Dec 20, 2016 80.94 81.24 80.49 81.04 2,310,704 +0.52(+0.64%)
Dec 19, 2016 80.45 80.66 79.70 80.52 3,643,170 +0.33(+0.41%)
Dec 16, 2016 81.08 81.08 79.64 80.19 10,477,869 -0.62(-0.76%)
Dec 15, 2016 80.10 81.95 79.63 80.81 4,010,084 +1.26(+1.59%)
Dec 14, 2016 79.41 80.59 78.78 79.55 4,021,885 -0.45(-0.56%)
Dec 13, 2016 80.25 80.56 78.98 80.00 3,215,297 +0.03(+0.03%)
Dec 12, 2016 80.62 81.45 79.70 79.97 3,788,274 -0.92(-1.14%)
Dec 09, 2016 81.03 81.05 79.91 80.89 3,833,317 -0.14(-0.18%)
Dec 08, 2016 80.42 81.72 79.66 81.03 3,556,736 +0.92(+1.15%)
Dec 07, 2016 78.34 80.30 78.04 80.11 3,256,506 +1.56(+1.98%)
Dec 06, 2016 77.80 78.59 76.64 78.56 3,810,219 +1.01(+1.30%)
Dec 05, 2016 77.34 78.12 77.26 77.54 4,760,362 +0.63(+0.83%)
Dec 02, 2016 77.33 77.46 76.18 76.91 5,688,069 -0.55(-0.70%)
Dec 01, 2016 75.52 77.60 75.27 77.46 5,900,561 +2.30(+3.06%)
Nov 30, 2016 74.94 75.60 74.51 75.16 4,249,961 +1.29(+1.74%)
Nov 29, 2016 74.60 74.72 73.74 73.87 2,507,810 -0.57(-0.77%)
Nov 28, 2016 75.04 75.61 74.31 74.44 3,777,136 -1.19(-1.57%)
Nov 25, 2016 75.35 75.83 75.07 75.63 1,769,721 -0.04(-0.06%)
Nov 23, 2016 75.68 75.68 75.68 0 +1.82(+2.46%)
Nov 22, 2016 74.58 75.01 73.72 73.86 4,253,155 -0.55(-0.75%)
Nov 21, 2016 73.99 74.54 73.40 74.41 3,484,381 +1.07(+1.46%)
Nov 18, 2016 72.79 73.68 72.50 73.34 2,579,055 +0.40(+0.55%)
Nov 17, 2016 71.77 72.94 70.94 72.94 3,436,232 +1.20(+1.67%)
Nov 16, 2016 71.87 72.44 71.04 71.74 4,149,211 -1.73(-2.35%)
Nov 15, 2016 73.58 73.95 71.43 73.47 6,979,141 -1.44(-1.92%)
Nov 14, 2016 72.42 74.96 72.39 74.91 6,157,471 +2.48(+3.42%)
Nov 11, 2016 70.43 72.66 70.41 72.43 5,160,271 +1.57(+2.22%)
Nov 10, 2016 68.57 71.27 68.57 70.86 8,169,606 +2.62(+3.84%)
Nov 09, 2016 65.87 68.56 65.51 68.24 14,823,789 +3.45(+5.33%)
Nov 08, 2016 65.72 65.72 64.30 64.78 7,440,992 -1.78(-2.67%)
Nov 07, 2016 66.06 66.70 66.06 66.56 4,639,667 +1.55(+2.38%)
Nov 04, 2016 64.39 65.54 63.96 65.01 4,100,219 +0.69(+1.08%)
Nov 03, 2016 64.75 65.16 64.17 64.32 6,356,360 -0.26(-0.40%)
Nov 02, 2016 65.00 65.23 64.21 64.58 4,533,702 -0.55(-0.85%)
Nov 01, 2016 66.20 66.27 64.41 65.13 4,460,739 -0.72(-1.09%)
Oct 31, 2016 66.82 66.83 65.67 65.85 3,900,950 -0.52(-0.79%)
Oct 28, 2016 66.58 66.78 65.77 66.38 4,250,613 -0.15(-0.23%)
Oct 27, 2016 67.33 67.47 66.08 66.53 3,028,271 -0.56(-0.84%)
Oct 26, 2016 65.35 67.74 64.88 67.09 5,320,822 +0.04(+0.05%)
Oct 25, 2016 66.96 67.39 66.71 67.05 4,938,038 -0.01(-0.01%)
Oct 24, 2016 67.08 67.35 66.91 67.06 3,494,066 +0.45(+0.68%)
Oct 21, 2016 65.65 66.79 65.55 66.61 4,438,361 +0.34(+0.51%)
Oct 20, 2016 65.60 66.92 65.25 66.27 5,062,801 +0.79(+1.21%)
Oct 19, 2016 64.12 65.59 64.09 65.48 3,763,875 +1.45(+2.26%)
Oct 18, 2016 64.61 64.69 63.73 64.03 3,509,118 +0.19(+0.29%)
Oct 17, 2016 63.96 64.36 63.80 63.84 4,384,928 +0.22(+0.35%)
Oct 14, 2016 63.78 64.21 63.35 63.62 3,229,818 +0.41(+0.65%)
Oct 13, 2016 63.45 63.76 62.70 63.21 5,424,386 -0.88(-1.37%)
Oct 12, 2016 63.86 64.42 63.80 64.09 2,509,595 -0.09(-0.14%)
Oct 11, 2016 65.15 65.32 63.90 64.18 2,535,159 -1.04(-1.60%)
Oct 10, 2016 65.46 65.72 65.14 65.22 1,979,053 +0.25(+0.38%)
Oct 07, 2016 65.05 65.56 64.65 64.97 3,030,283 +0.01(+0.01%)
Oct 06, 2016 65.49 65.59 64.38 64.96 3,668,153 -0.59(-0.90%)
Oct 05, 2016 64.93 65.88 64.93 65.55 3,514,946 +0.84(+1.29%)
Oct 04, 2016 64.45 65.13 64.27 64.71 4,608,123 +0.56(+0.87%)
Oct 03, 2016 63.68 64.64 63.64 64.15 3,996,565 +0.27(+0.42%)
Sep 30, 2016 63.03 64.20 62.82 63.88 3,592,945 +1.31(+2.09%)
Sep 29, 2016 63.70 64.04 61.80 62.58 3,558,085 -1.24(-1.94%)
Sep 28, 2016 63.84 64.12 62.98 63.81 2,800,418 -0.04(-0.07%)
Sep 27, 2016 62.68 63.88 62.39 63.86 2,703,915 +0.88(+1.40%)
Sep 26, 2016 63.35 63.72 62.79 62.98 3,457,791 -0.42(-0.66%)
Sep 23, 2016 63.80 64.26 63.37 63.40 3,484,916 -0.76(-1.19%)
Sep 22, 2016 63.83 64.23 63.73 64.16 3,700,095 +0.41(+0.64%)
Sep 21, 2016 62.94 63.84 62.76 63.75 4,583,329 +1.00(+1.59%)
Sep 20, 2016 63.55 63.77 62.60 62.76 2,827,636 -0.37(-0.59%)
Sep 19, 2016 62.76 63.44 62.63 63.13 3,548,517 +0.68(+1.10%)
Sep 16, 2016 62.74 62.80 62.06 62.44 3,614,708 -0.69(-1.10%)
Sep 15, 2016 62.68 63.25 61.98 63.14 3,482,741 +0.36(+0.57%)
Sep 14, 2016 63.24 63.42 62.51 62.78 3,121,960 -0.56(-0.88%)
Sep 13, 2016 63.60 64.00 62.74 63.34 3,939,735 -1.14(-1.77%)
Sep 12, 2016 63.25 64.72 62.65 64.48 3,697,836 +0.76(+1.19%)
Sep 09, 2016 64.05 64.35 63.69 63.72 4,569,418 -0.56(-0.87%)
Sep 08, 2016 63.71 64.42 63.58 64.28 3,020,114 +0.45(+0.71%)
Sep 07, 2016 62.80 63.85 62.65 63.83 2,836,872 +0.69(+1.10%)
Sep 06, 2016 63.69 63.73 62.74 63.14 2,879,928 -0.58(-0.91%)
Sep 02, 2016 63.36 63.72 63.72 63.72 2,752,675 +0.50(+0.79%)
Sep 01, 2016 63.68 64.12 62.42 63.22 6,267,328 -0.46(-0.73%)
Aug 31, 2016 62.60 63.79 62.60 63.68 6,891,699 +1.13(+1.81%)
Aug 30, 2016 61.93 62.80 61.93 62.55 3,475,644 +0.62(+1.01%)
Aug 29, 2016 61.48 62.31 61.27 61.93 3,390,168 +0.42(+0.68%)
Aug 26, 2016 61.37 61.94 61.15 61.51 2,464,511 +0.35(+0.57%)
Aug 25, 2016 60.79 61.46 60.72 61.16 1,947,926 +0.13(+0.22%)
Aug 24, 2016 61.24 61.67 60.89 61.03 2,277,491 -0.15(-0.25%)
Aug 23, 2016 61.31 61.65 61.18 61.18 2,100,500 +0.10(+0.16%)
Aug 22, 2016 60.95 61.20 60.55 61.08 2,111,740 +0.11(+0.18%)
Aug 19, 2016 60.51 61.08 60.47 60.98 2,781,158 +0.31(+0.51%)
Aug 18, 2016 60.74 60.99 60.58 60.67 2,747,674 -0.07(-0.12%)
Aug 17, 2016 60.92 61.07 60.45 60.74 3,159,720 -0.29(-0.48%)
Aug 16, 2016 60.72 61.33 60.66 61.03 2,987,770 +0.01(+0.01%)
Aug 15, 2016 60.50 61.29 60.50 61.02 3,082,725 +0.54(+0.90%)
Aug 12, 2016 60.01 60.53 59.75 60.48 2,359,865 +0.05(+0.09%)
Aug 11, 2016 59.62 60.50 59.42 60.43 2,991,055 +0.97(+1.63%)
Aug 10, 2016 60.25 60.33 59.25 59.46 2,640,375 -0.83(-1.37%)
Aug 09, 2016 60.59 60.66 60.09 60.28 2,016,574 -0.35(-0.57%)
Aug 08, 2016 60.68 61.21 60.43 60.63 1,967,362 +0.06(+0.10%)
Aug 05, 2016 59.68 60.79 59.68 60.57 4,155,558 +1.69(+2.87%)
Aug 04, 2016 58.90 59.28 58.77 58.88 2,470,735 +0.04(+0.08%)
Aug 03, 2016 58.48 59.21 58.35 58.83 4,485,519 +0.22(+0.38%)
Aug 02, 2016 59.14 59.31 58.35 58.61 4,987,550 -0.65(-1.09%)
Aug 01, 2016 59.48 59.70 58.95 59.26 3,866,896 -0.04(-0.07%)
Jul 29, 2016 59.40 59.87 59.27 59.30 4,109,066 -0.35(-0.59%)
Jul 28, 2016 59.66 59.89 59.04 59.66 3,483,664 -0.38(-0.63%)
Jul 27, 2016 59.70 60.55 59.56 60.04 3,518,009 +0.19(+0.33%)
Jul 26, 2016 59.50 60.10 59.16 59.84 3,390,905 +0.31(+0.52%)
Jul 25, 2016 59.11 60.00 59.01 59.53 4,947,390 +0.27(+0.46%)
Jul 22, 2016 58.79 59.52 57.46 59.26 9,765,228 -0.85(-1.41%)
Jul 21, 2016 59.62 60.53 59.44 60.11 4,015,430 +0.34(+0.56%)
Jul 20, 2016 60.15 60.27 59.37 59.77 3,275,077 -0.11(-0.18%)
Jul 19, 2016 60.09 60.21 59.68 59.88 2,416,191 -0.34(-0.57%)
Jul 18, 2016 60.51 60.59 59.96 60.22 2,534,130 -0.03(-0.04%)
Jul 15, 2016 61.08 61.16 59.87 60.25 6,519,971 -0.62(-1.02%)
Jul 14, 2016 61.27 61.44 60.23 60.87 3,715,227 +0.80(+1.34%)
Jul 13, 2016 59.89 60.32 59.19 60.06 4,084,990 +0.08(+0.13%)
Jul 12, 2016 59.26 60.21 59.22 59.98 5,627,975 +1.41(+2.40%)
Jul 11, 2016 57.62 58.68 57.52 58.58 5,554,254 +1.37(+2.40%)
Jul 08, 2016 56.18 57.41 54.71 57.21 5,598,113 +2.49(+4.56%)
Jul 07, 2016 54.10 55.30 54.10 54.71 5,254,096 +0.54(+1.00%)
Jul 06, 2016 53.26 54.19 52.74 54.17 3,212,787 +0.37(+0.69%)
Jul 05, 2016 54.93 55.13 53.62 53.80 3,768,232 -1.86(-3.34%)
Jul 01, 2016 56.12 55.66 55.66 55.66 3,566,000 -0.49(-0.87%)
Jun 30, 2016 55.18 56.16 54.30 56.15 7,227,829 +1.41(+2.57%)
Jun 29, 2016 53.55 54.78 53.26 54.74 5,056,740 +2.00(+3.79%)
Jun 28, 2016 52.38 52.84 51.86 52.74 7,387,230 +1.33(+2.60%)
Jun 27, 2016 53.79 53.79 51.30 51.41 10,127,091 -3.30(-6.03%)
Jun 24, 2016 55.30 56.83 54.59 54.70 9,179,722 -3.29(-5.67%)
Jun 23, 2016 57.26 58.04 57.07 57.99 3,334,347 +1.48(+2.61%)
Jun 22, 2016 56.84 57.32 56.48 56.52 3,020,465 -0.28(-0.50%)
Jun 21, 2016 57.39 57.45 56.18 56.80 5,085,705 -0.03(-0.05%)
Jun 20, 2016 58.16 58.30 56.73 56.83 5,837,079 +0.08(+0.14%)
Jun 17, 2016 56.84 57.29 56.41 56.75 7,003,301 -0.05(-0.09%)
Jun 16, 2016 56.67 56.98 55.46 56.80 5,990,965 -0.34(-0.60%)
Jun 15, 2016 57.84 58.55 56.99 57.14 10,735,779 +0.19(+0.33%)
Jun 14, 2016 60.57 60.57 56.37 56.96 16,902,372 -4.04(-6.62%)
Jun 13, 2016 61.41 62.25 60.96 61.00 2,821,429 -0.92(-1.48%)
Jun 10, 2016 62.15 62.37 61.70 61.92 2,834,658 -0.73(-1.17%)
Jun 09, 2016 63.16 63.17 62.01 62.65 3,110,598 -1.09(-1.71%)
Jun 08, 2016 63.43 64.15 63.14 63.74 3,608,941 -0.22(-0.35%)
Jun 07, 2016 64.54 64.59 63.93 63.96 2,544,779 -0.44(-0.69%)
Jun 06, 2016 63.35 64.83 63.11 64.40 2,740,438 +1.11(+1.75%)
Jun 03, 2016 63.90 63.99 62.30 63.30 3,934,566 -1.57(-2.43%)
Jun 02, 2016 64.70 64.87 64.20 64.87 1,692,467 +0.14(+0.22%)
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.