Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 71.90 72.92 71.52 72.42 3,387,618 +1.01(+1.41%)
Jun 29, 2017 71.66 72.76 70.54 71.42 6,937,877 -1.32(-1.82%)
Jun 28, 2017 71.99 73.21 71.93 72.74 4,322,733 +1.40(+1.97%)
Jun 27, 2017 70.87 72.09 70.79 71.34 2,333,677 +0.69(+0.98%)
Jun 26, 2017 70.03 70.86 69.79 70.64 2,451,649 +0.94(+1.35%)
Jun 23, 2017 70.78 70.81 69.58 69.71 3,609,304 -0.76(-1.08%)
Jun 22, 2017 70.77 70.86 70.19 70.47 2,556,537 -0.43(-0.61%)
Jun 21, 2017 71.27 71.27 70.73 70.90 2,968,664 -0.30(-0.42%)
Jun 20, 2017 71.56 71.66 71.08 71.20 3,075,288 -0.45(-0.62%)
Jun 19, 2017 71.64 71.84 71.26 71.64 3,687,260 +0.37(+0.52%)
Jun 16, 2017 71.41 71.57 70.94 71.28 3,726,227 -0.03(-0.05%)
Jun 15, 2017 69.79 71.49 69.68 71.31 4,416,323 +1.10(+1.57%)
Jun 14, 2017 69.65 70.30 68.78 70.21 3,261,403 -0.42(-0.60%)
Jun 13, 2017 70.57 70.93 70.00 70.63 3,069,664 +0.35(+0.50%)
Jun 12, 2017 70.26 70.97 69.79 70.28 3,009,610 +0.09(+0.12%)
Jun 09, 2017 70.19 70.50 69.52 70.19 3,974,740 +0.57(+0.82%)
Jun 08, 2017 70.27 69.07 69.62 2,656,475 +0.46(+0.66%)
Jun 07, 2017 68.83 69.71 68.56 69.16 2,786,396 +0.55(+0.80%)
Jun 06, 2017 68.17 68.75 67.59 68.61 2,860,257 -0.05(-0.08%)
Jun 05, 2017 68.42 69.10 68.18 68.66 2,301,730 +0.25(+0.37%)
Jun 02, 2017 67.87 68.67 67.42 68.41 2,885,517 +0.11(+0.15%)
Jun 01, 2017 67.90 68.35 67.33 68.30 3,763,079 +0.88(+1.30%)
May 31, 2017 68.72 68.72 66.66 67.43 4,873,835 -1.19(-1.74%)
May 30, 2017 69.60 69.77 68.58 68.62 2,694,151 -1.32(-1.89%)
May 26, 2017 69.69 70.22 69.32 69.94 2,698,591 +0.25(+0.35%)
May 25, 2017 70.04 70.57 69.41 69.70 2,421,220 -0.36(-0.51%)
May 24, 2017 70.43 70.43 69.91 70.06 1,806,969 -0.37(-0.52%)
May 23, 2017 69.86 70.72 69.35 70.43 2,275,985 +0.62(+0.89%)
May 22, 2017 70.77 70.94 69.50 69.80 2,743,326 -0.56(-0.80%)
May 19, 2017 69.75 71.09 69.47 70.36 3,189,955 +0.88(+1.26%)
May 18, 2017 68.78 70.25 68.67 69.49 6,761,481 +0.70(+1.02%)
May 17, 2017 70.73 69.99 68.52 68.79 3,592,953 -1.95(-2.75%)
May 16, 2017 71.28 71.37 70.62 70.73 2,264,678 -0.40(-0.57%)
May 15, 2017 70.14 71.49 70.14 71.14 2,923,249 +1.53(+2.20%)
May 12, 2017 69.98 70.44 68.98 69.60 4,509,804 -0.67(-0.95%)
May 11, 2017 71.00 71.25 69.83 70.27 4,302,529 -0.97(-1.37%)
May 10, 2017 71.55 71.91 71.12 71.24 3,246,247 -0.57(-0.79%)
May 09, 2017 71.70 72.24 71.37 71.81 3,193,922 +0.17(+0.24%)
May 08, 2017 71.83 71.89 71.39 71.63 2,018,578 -0.13(-0.18%)
May 05, 2017 72.30 72.39 71.53 71.76 2,667,158 -0.19(-0.27%)
May 04, 2017 72.42 72.58 71.68 71.96 3,641,187 +0.00(+0.00%)
May 03, 2017 71.60 72.24 71.34 71.96 2,816,220 +0.03(+0.04%)
May 02, 2017 71.16 71.94 70.63 71.93 3,492,075 +0.78(+1.09%)
May 01, 2017 70.80 71.52 70.45 71.15 4,075,758 +1.04(+1.48%)
Apr 28, 2017 71.03 71.68 69.71 70.12 7,054,645 -1.68(-2.34%)
Apr 27, 2017 72.57 72.94 71.76 71.80 4,140,318 -0.65(-0.90%)
Apr 26, 2017 71.53 73.50 71.52 72.45 8,529,527 -2.20(-2.94%)
Apr 25, 2017 74.47 75.04 74.34 74.65 3,989,008 +0.79(+1.06%)
Apr 24, 2017 73.82 74.19 73.40 73.87 3,321,857 +1.75(+2.43%)
Apr 21, 2017 72.96 73.24 72.10 72.11 2,894,479 -0.92(-1.25%)
Apr 20, 2017 71.82 73.32 71.82 73.03 3,376,521 +1.58(+2.21%)
Apr 19, 2017 71.90 72.33 71.16 71.45 2,473,716 +0.01(+0.01%)
Apr 18, 2017 72.01 72.59 70.80 71.44 3,576,067 -0.96(-1.33%)
Apr 17, 2017 70.29 72.43 69.83 72.40 4,309,781 +1.73(+2.44%)
Apr 13, 2017 71.57 72.37 70.57 70.67 3,897,852 -1.22(-1.70%)
Apr 12, 2017 72.09 72.55 71.55 71.89 2,656,323 -0.58(-0.81%)
Apr 11, 2017 71.88 72.50 71.20 72.48 2,695,393 +0.28(+0.39%)
Apr 10, 2017 72.88 73.12 71.99 72.20 2,823,964 -0.67(-0.92%)
Apr 07, 2017 72.62 73.56 72.22 72.87 3,172,459 -0.60(-0.82%)
Apr 06, 2017 73.21 73.93 72.01 73.47 5,020,006 +0.09(+0.12%)
Apr 05, 2017 75.52 75.56 73.26 73.39 2,847,278 -0.99(-1.33%)
Apr 04, 2017 74.48 74.93 74.25 74.37 2,109,696 -0.47(-0.63%)
Apr 03, 2017 75.79 75.81 73.86 74.84 3,621,199 -0.75(-0.99%)
Mar 31, 2017 75.60 76.10 75.26 75.59 3,051,603 -0.42(-0.55%)
Mar 30, 2017 73.99 76.12 73.73 76.01 4,679,191 +2.15(+2.91%)
Mar 29, 2017 74.05 74.31 73.30 73.87 2,852,713 +0.44(+0.61%)
Mar 28, 2017 71.54 73.82 71.44 73.42 4,343,985 +1.78(+2.48%)
Mar 27, 2017 71.47 72.29 70.94 71.64 4,908,975 -1.46(-1.99%)
Mar 24, 2017 73.26 73.73 72.56 73.10 2,253,877 +0.02(+0.02%)
Mar 23, 2017 72.92 74.20 72.60 73.08 3,062,289 +0.09(+0.12%)
Mar 22, 2017 72.47 73.66 71.66 72.99 3,592,402 +0.03(+0.04%)
Mar 21, 2017 75.98 75.98 72.70 72.97 5,226,444 -2.73(-3.61%)
Mar 20, 2017 76.86 76.96 75.52 75.70 3,212,159 -1.26(-1.64%)
Mar 17, 2017 78.88 79.12 76.77 76.96 3,884,293 -1.73(-2.19%)
Mar 16, 2017 78.84 79.46 78.47 78.69 2,042,713 +0.25(+0.32%)
Mar 15, 2017 79.39 80.22 77.75 78.44 3,644,347 -1.60(-1.99%)
Mar 14, 2017 79.69 80.06 79.19 80.03 1,984,202 -0.03(-0.04%)
Mar 13, 2017 80.43 80.58 79.95 80.07 2,098,170 -0.35(-0.43%)
Mar 10, 2017 80.97 81.12 79.88 80.42 1,884,988 +0.07(+0.09%)
Mar 09, 2017 80.92 81.43 80.12 80.35 1,895,604 -0.25(-0.31%)
Mar 08, 2017 82.01 82.37 80.50 80.60 2,325,531 -0.37(-0.45%)
Mar 07, 2017 81.18 81.42 80.67 80.97 1,881,616 -0.16(-0.19%)
Mar 06, 2017 81.56 81.72 80.99 81.12 2,220,293 -0.82(-1.00%)
Mar 03, 2017 82.16 82.55 81.41 81.94 2,913,752 -0.34(-0.41%)
Mar 02, 2017 83.92 84.02 82.24 82.28 1,863,902 -1.56(-1.86%)
Mar 01, 2017 82.87 84.54 82.78 83.85 3,883,925 +1.97(+2.41%)
Feb 28, 2017 81.16 81.94 81.12 81.87 3,579,455 +0.17(+0.21%)
Feb 27, 2017 80.59 81.75 80.30 81.70 1,983,679 +0.92(+1.13%)
Feb 24, 2017 80.71 80.95 80.05 80.78 2,582,025 -0.70(-0.86%)
Feb 23, 2017 81.34 81.58 81.03 81.48 2,454,628 +0.45(+0.56%)
Feb 22, 2017 80.62 81.33 80.33 81.03 2,088,016 +0.03(+0.04%)
Feb 21, 2017 79.99 81.62 79.91 80.99 4,385,219 +0.91(+1.13%)
Feb 17, 2017 80.09 80.09 80.09 0 +1.13(+1.44%)
Feb 16, 2017 79.36 79.60 78.35 78.95 2,064,708 -0.37(-0.46%)
Feb 15, 2017 78.93 79.69 78.16 79.32 2,634,081 +0.65(+0.83%)
Feb 14, 2017 77.64 78.95 77.37 78.66 2,462,705 +1.00(+1.29%)
Feb 13, 2017 77.43 78.14 77.38 77.66 2,053,509 +0.55(+0.71%)
Feb 10, 2017 77.54 77.54 76.84 77.11 1,854,102 -0.12(-0.16%)
Feb 09, 2017 76.01 77.37 75.99 77.23 2,074,112 +1.22(+1.61%)
Feb 08, 2017 76.06 76.33 75.59 76.01 2,363,845 -0.49(-0.65%)
Feb 07, 2017 76.50 76.78 75.72 76.51 4,046,972 +0.43(+0.56%)
Feb 06, 2017 75.85 76.76 75.70 76.08 1,647,552 -0.26(-0.34%)
Feb 03, 2017 76.36 76.48 75.25 76.34 3,329,692 +1.37(+1.83%)
Feb 02, 2017 75.32 75.54 74.54 74.97 2,473,364 -1.02(-1.34%)
Feb 01, 2017 76.50 77.24 75.74 75.99 2,605,818 +0.10(+0.14%)
Jan 31, 2017 76.65 76.98 75.27 75.88 3,317,236 -1.23(-1.60%)
Jan 30, 2017 77.41 77.41 75.92 77.11 4,077,545 -0.30(-0.38%)
Jan 27, 2017 78.11 78.15 77.22 77.41 2,528,073 -0.49(-0.62%)
Jan 26, 2017 76.85 77.91 76.26 77.90 3,460,436 +1.15(+1.50%)
Jan 25, 2017 76.26 77.13 75.65 76.74 6,108,481 -0.30(-0.39%)
Jan 24, 2017 75.99 77.40 75.53 77.05 3,120,103 +1.62(+2.14%)
Jan 23, 2017 75.59 76.22 75.12 75.43 3,248,836 -0.41(-0.54%)
Jan 20, 2017 75.30 76.41 75.27 75.84 1,940,022 +0.54(+0.71%)
Jan 19, 2017 75.86 76.06 74.97 75.30 1,954,039 -0.49(-0.64%)
Jan 18, 2017 75.49 75.82 74.48 75.79 1,965,140 +0.79(+1.05%)
Jan 17, 2017 76.59 76.59 74.72 75.00 2,522,590 -2.15(-2.79%)
Jan 13, 2017 77.15 77.15 77.15 0 +0.83(+1.09%)
Jan 12, 2017 77.04 77.15 75.35 76.32 2,378,044 -1.09(-1.40%)
Jan 11, 2017 77.27 77.50 76.42 77.40 2,170,937 +0.14(+0.18%)
Jan 10, 2017 76.25 77.60 75.93 77.26 3,617,584 +1.34(+1.76%)
Jan 09, 2017 76.60 76.76 75.89 75.93 2,444,709 -1.01(-1.31%)
Jan 06, 2017 77.08 77.44 76.49 76.93 2,068,865 +0.19(+0.25%)
Jan 05, 2017 78.01 78.09 76.06 76.74 2,561,221 -1.67(-2.13%)
Jan 04, 2017 77.39 78.82 77.39 78.41 3,029,901 +1.24(+1.61%)
Jan 03, 2017 76.89 77.80 76.23 77.17 3,963,124 +1.42(+1.87%)
Dec 30, 2016 75.75 75.75 75.75 0 +0.11(+0.15%)
Dec 29, 2016 76.78 76.90 75.50 75.64 2,421,492 -0.94(-1.22%)
Dec 28, 2016 78.14 78.14 76.27 76.58 2,570,276 -1.36(-1.75%)
Dec 27, 2016 78.35 78.35 77.84 77.94 2,333,298 +0.07(+0.09%)
Dec 23, 2016 77.87 77.87 77.87 0 +0.43(+0.55%)
Dec 22, 2016 78.09 78.17 76.96 77.44 3,018,239 -1.09(-1.38%)
Dec 21, 2016 78.83 78.94 78.26 78.53 2,833,732 -0.16(-0.20%)
Dec 20, 2016 78.59 78.88 78.15 78.69 2,379,857 +0.50(+0.64%)
Dec 19, 2016 78.11 78.31 77.38 78.18 3,752,201 +0.32(+0.41%)
Dec 16, 2016 78.72 78.72 77.32 77.86 10,791,446 -0.60(-0.76%)
Dec 15, 2016 77.77 79.57 77.31 78.46 4,130,096 +1.22(+1.59%)
Dec 14, 2016 77.11 78.25 76.49 77.24 4,142,250 -0.43(-0.56%)
Dec 13, 2016 77.92 78.22 76.69 77.67 3,311,523 +0.03(+0.03%)
Dec 12, 2016 78.28 79.09 77.38 77.64 3,901,648 -0.89(-1.14%)
Dec 09, 2016 78.68 78.70 77.58 78.54 3,948,039 -0.14(-0.18%)
Dec 08, 2016 78.08 79.35 77.35 78.68 3,663,180 +0.89(+1.15%)
Dec 07, 2016 76.06 77.97 75.77 77.78 3,353,965 +1.51(+1.98%)
Dec 06, 2016 75.54 76.31 74.41 76.27 3,924,249 +0.98(+1.30%)
Dec 05, 2016 75.09 75.85 75.01 75.29 4,902,828 +0.62(+0.83%)
Dec 02, 2016 75.08 75.21 73.96 74.67 5,858,299 -0.53(-0.70%)
Dec 01, 2016 73.33 75.34 73.09 75.20 6,077,150 +2.23(+3.06%)
Nov 30, 2016 72.76 73.40 72.35 72.97 4,377,152 +1.25(+1.74%)
Nov 29, 2016 72.43 72.55 71.59 71.72 2,582,862 -0.56(-0.77%)
Nov 28, 2016 72.86 73.41 72.15 72.28 3,890,177 -1.15(-1.57%)
Nov 25, 2016 73.16 73.63 72.89 73.43 1,822,684 -0.04(-0.06%)
Nov 23, 2016 73.48 73.48 73.48 0 +1.76(+2.46%)
Nov 22, 2016 72.42 72.83 71.58 71.71 4,380,442 -0.54(-0.75%)
Nov 21, 2016 71.84 72.37 71.26 72.25 3,588,660 +1.04(+1.46%)
Nov 18, 2016 70.67 71.54 70.39 71.21 2,656,240 +0.39(+0.55%)
Nov 17, 2016 69.68 70.82 68.87 70.82 3,539,070 +1.16(+1.67%)
Nov 16, 2016 69.79 70.33 68.98 69.66 4,273,387 -1.68(-2.35%)
Nov 15, 2016 71.44 71.80 69.35 71.33 7,188,010 -1.40(-1.92%)
Nov 14, 2016 70.32 72.78 70.29 72.73 6,341,749 +2.41(+3.42%)
Nov 11, 2016 68.38 70.55 68.36 70.32 5,314,706 +1.53(+2.22%)
Nov 10, 2016 66.57 69.20 66.57 68.80 8,414,103 +2.54(+3.84%)
Nov 09, 2016 63.95 66.56 63.60 66.25 15,267,429 +3.35(+5.33%)
Nov 08, 2016 63.81 63.81 62.43 62.90 7,663,683 -1.73(-2.67%)
Nov 07, 2016 64.14 64.77 64.14 64.63 4,778,522 +1.50(+2.38%)
Nov 04, 2016 62.52 63.63 62.10 63.13 4,222,929 +0.67(+1.08%)
Nov 03, 2016 62.87 63.26 62.30 62.45 6,546,591 -0.25(-0.40%)
Nov 02, 2016 63.11 63.33 62.34 62.70 4,669,385 -0.54(-0.85%)
Nov 01, 2016 64.27 64.34 62.54 63.24 4,594,238 -0.70(-1.09%)
Oct 31, 2016 64.88 64.89 63.76 63.94 4,017,696 -0.51(-0.79%)
Oct 28, 2016 64.64 64.84 63.86 64.45 4,377,825 -0.15(-0.23%)
Oct 27, 2016 65.37 65.51 64.16 64.59 3,118,900 -0.54(-0.84%)
Oct 26, 2016 63.45 65.77 63.00 65.14 5,480,062 +0.03(+0.05%)
Oct 25, 2016 65.02 65.44 64.77 65.10 5,085,822 -0.01(-0.01%)
Oct 24, 2016 65.13 65.40 64.96 65.11 3,598,635 +0.44(+0.68%)
Oct 21, 2016 63.75 64.85 63.64 64.67 4,571,191 +0.33(+0.51%)
Oct 20, 2016 63.70 64.97 63.35 64.34 5,214,319 +0.77(+1.21%)
Oct 19, 2016 62.26 63.68 62.23 63.57 3,876,519 +1.41(+2.26%)
Oct 18, 2016 62.74 62.81 61.88 62.17 3,614,138 +0.18(+0.29%)
Oct 17, 2016 62.10 62.49 61.95 61.99 4,516,159 +0.22(+0.35%)
Oct 14, 2016 61.92 62.35 61.51 61.77 3,326,479 +0.40(+0.65%)
Oct 13, 2016 61.61 61.91 60.88 61.37 5,586,726 -0.85(-1.37%)
Oct 12, 2016 62.00 62.55 61.95 62.23 2,584,701 -0.09(-0.14%)
Oct 11, 2016 63.25 63.42 62.04 62.31 2,611,030 -1.01(-1.60%)
Oct 10, 2016 63.56 63.81 63.25 63.32 2,038,282 +0.24(+0.38%)
Oct 07, 2016 63.16 63.65 62.77 63.08 3,120,972 +0.01(+0.01%)
Oct 06, 2016 63.58 63.69 62.51 63.07 3,777,932 -0.57(-0.90%)
Oct 05, 2016 63.05 63.96 63.05 63.64 3,620,140 +0.81(+1.29%)
Oct 04, 2016 62.57 63.24 62.40 62.83 4,746,033 +0.54(+0.87%)
Oct 03, 2016 61.83 62.76 61.80 62.29 4,116,173 +0.26(+0.42%)
Sep 30, 2016 61.20 62.34 60.99 62.03 3,700,474 +1.27(+2.09%)
Sep 29, 2016 61.85 62.18 60.01 60.76 3,664,571 -1.20(-1.94%)
Sep 28, 2016 61.99 62.25 61.15 61.96 2,884,228 -0.04(-0.07%)
Sep 27, 2016 60.86 62.03 60.58 62.00 2,784,837 +0.86(+1.40%)
Sep 26, 2016 61.51 61.87 60.97 61.15 3,561,274 -0.41(-0.66%)
Sep 23, 2016 61.95 62.39 61.53 61.55 3,589,211 -0.74(-1.19%)
Sep 22, 2016 61.98 62.37 61.88 62.30 3,810,830 +0.40(+0.64%)
Sep 21, 2016 61.11 61.99 60.94 61.90 4,720,498 +0.97(+1.59%)
Sep 20, 2016 61.70 61.92 60.78 60.93 2,912,260 -0.36(-0.59%)
Sep 19, 2016 60.93 61.60 60.81 61.29 3,654,716 +0.66(+1.10%)
Sep 16, 2016 60.91 60.97 60.26 60.63 3,722,888 -0.67(-1.10%)
Sep 15, 2016 60.86 61.41 60.18 61.30 3,586,972 +0.35(+0.57%)
Sep 14, 2016 61.40 61.58 60.69 60.96 3,215,393 -0.54(-0.88%)
Sep 13, 2016 61.75 62.14 60.91 61.50 4,057,642 -1.11(-1.77%)
Sep 12, 2016 61.42 62.84 60.83 62.61 3,808,504 +0.73(+1.19%)
Sep 09, 2016 62.19 62.48 61.84 61.87 4,706,170 -0.54(-0.87%)
Sep 08, 2016 61.86 62.55 61.73 62.42 3,110,499 +0.44(+0.71%)
Sep 07, 2016 60.97 62.00 60.83 61.98 2,921,773 +0.67(+1.10%)
Sep 06, 2016 61.84 61.88 60.91 61.30 2,966,117 -0.56(-0.91%)
Sep 02, 2016 61.52 61.86 61.86 61.86 2,835,056 +0.48(+0.79%)
Sep 01, 2016 61.83 62.25 60.60 61.38 6,454,894 -0.45(-0.73%)
Aug 31, 2016 60.78 61.93 60.78 61.83 7,097,952 +1.10(+1.81%)
Aug 30, 2016 60.13 60.97 60.13 60.73 3,579,662 +0.60(+1.01%)
Aug 29, 2016 59.70 60.50 59.49 60.13 3,491,628 +0.41(+0.68%)
Aug 26, 2016 59.58 60.14 59.37 59.72 2,538,268 +0.34(+0.57%)
Aug 25, 2016 59.02 59.67 58.95 59.39 2,006,223 +0.13(+0.22%)
Aug 24, 2016 59.46 59.87 59.12 59.26 2,345,651 -0.15(-0.25%)
Aug 23, 2016 59.52 59.86 59.40 59.40 2,163,363 +0.09(+0.16%)
Aug 22, 2016 59.18 59.42 58.79 59.31 2,174,939 +0.10(+0.17%)
Aug 19, 2016 58.76 59.31 58.71 59.20 2,864,391 +0.30(+0.51%)
Aug 18, 2016 58.97 59.22 58.82 58.90 2,829,906 -0.07(-0.12%)
Aug 17, 2016 59.15 59.29 58.69 58.97 3,254,283 -0.29(-0.48%)
Aug 16, 2016 58.95 59.55 58.89 59.26 3,077,187 +0.01(+0.01%)
Aug 15, 2016 58.74 59.51 58.74 59.25 3,174,984 +0.53(+0.90%)
Aug 12, 2016 58.26 58.77 58.01 58.72 2,430,491 +0.05(+0.09%)
Aug 11, 2016 57.89 58.74 57.69 58.67 3,080,570 +0.94(+1.63%)
Aug 10, 2016 58.50 58.57 57.53 57.73 2,719,395 -0.80(-1.37%)
Aug 09, 2016 58.83 58.89 58.34 58.53 2,076,926 -0.34(-0.57%)
Aug 08, 2016 58.92 59.43 58.68 58.87 2,026,241 +0.06(+0.10%)
Aug 05, 2016 57.94 59.02 57.94 58.81 4,279,925 +1.64(+2.87%)
Aug 04, 2016 57.18 57.56 57.06 57.17 2,544,678 +0.04(+0.08%)
Aug 03, 2016 56.78 57.49 56.65 57.12 4,619,761 +0.21(+0.38%)
Aug 02, 2016 57.42 57.59 56.65 56.91 5,136,817 -0.63(-1.09%)
Aug 01, 2016 57.75 57.96 57.24 57.54 3,982,624 -0.04(-0.07%)
Jul 29, 2016 57.67 58.13 57.54 57.58 4,232,042 -0.34(-0.59%)
Jul 28, 2016 57.93 58.15 57.32 57.92 3,587,922 -0.37(-0.63%)
Jul 27, 2016 57.96 58.79 57.83 58.29 3,623,296 +0.19(+0.33%)
Jul 26, 2016 57.77 58.35 57.44 58.10 3,492,387 +0.30(+0.52%)
Jul 25, 2016 57.39 58.26 57.30 57.80 5,095,455 +0.27(+0.46%)
Jul 22, 2016 57.08 57.79 55.79 57.54 10,057,481 -0.82(-1.41%)
Jul 21, 2016 57.89 58.77 57.72 58.36 4,135,604 +0.33(+0.56%)
Jul 20, 2016 58.40 58.51 57.65 58.03 3,373,093 -0.10(-0.18%)
Jul 19, 2016 58.34 58.46 57.95 58.14 2,488,503 -0.33(-0.57%)
Jul 18, 2016 58.75 58.83 58.21 58.47 2,609,971 -0.03(-0.04%)
Jul 15, 2016 59.30 59.38 58.13 58.50 6,715,100 -0.60(-1.02%)
Jul 14, 2016 59.49 59.66 58.48 59.10 3,826,416 +0.78(+1.34%)
Jul 13, 2016 58.15 58.57 57.47 58.32 4,207,245 +0.08(+0.13%)
Jul 12, 2016 57.54 58.46 57.50 58.24 5,796,408 +1.36(+2.40%)
Jul 11, 2016 55.95 56.98 55.84 56.87 5,720,481 +1.33(+2.40%)
Jul 08, 2016 54.55 55.74 53.12 55.54 5,765,652 +2.42(+4.56%)
Jul 07, 2016 52.53 53.69 52.53 53.12 5,411,339 +0.52(+1.00%)
Jul 06, 2016 51.72 52.62 51.21 52.60 3,308,939 +0.36(+0.69%)
Jul 05, 2016 53.34 53.53 52.06 52.24 3,881,007 -1.80(-3.34%)
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.