Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 144.09 145.52 144.02 145.03 2,807,644 +0.51(+0.35%)
Jun 29, 2021 147.54 148.43 144.21 144.52 2,294,338 -1.73(-1.19%)
Jun 28, 2021 149.45 150.01 145.59 146.25 2,872,446 -3.74(-2.49%)
Jun 25, 2021 150.51 151.88 149.81 150.00 4,520,801 +2.27(+1.54%)
Jun 24, 2021 147.75 148.29 145.69 147.73 2,216,115 +1.12(+0.77%)
Jun 23, 2021 145.89 147.76 145.35 146.60 2,167,587 +1.39(+0.96%)
Jun 22, 2021 144.66 146.17 143.30 145.21 2,521,368 +0.00(+0.00%)
Jun 21, 2021 142.08 145.31 141.77 145.21 3,066,114 +4.57(+3.25%)
Jun 18, 2021 140.25 141.04 138.30 140.65 8,942,614 -3.31(-2.30%)
Jun 17, 2021 153.26 153.37 141.97 143.96 4,651,492 -8.11(-5.33%)
Jun 16, 2021 151.35 153.11 149.81 152.07 3,350,095 +0.08(+0.06%)
Jun 15, 2021 149.42 152.54 148.80 151.98 2,975,406 +3.19(+2.14%)
Jun 14, 2021 150.38 150.75 147.35 148.79 3,597,628 -1.82(-1.21%)
Jun 11, 2021 149.25 150.65 149.16 150.61 4,081,811 +1.79(+1.20%)
Jun 10, 2021 152.81 153.62 148.69 148.82 3,957,870 -1.74(-1.16%)
Jun 09, 2021 152.44 152.46 149.35 150.57 3,523,516 -2.00(-1.31%)
Jun 08, 2021 152.54 153.60 150.98 152.56 3,747,725 -0.77(-0.50%)
Jun 07, 2021 153.29 154.98 152.43 153.33 3,438,668 -2.54(-1.63%)
Jun 04, 2021 157.36 157.50 154.72 155.87 3,078,979 -0.03(-0.02%)
Jun 03, 2021 154.75 156.89 154.04 155.90 2,681,209 +0.35(+0.22%)
Jun 02, 2021 156.57 156.94 154.66 155.56 3,306,015 -0.31(-0.20%)
Jun 01, 2021 153.68 156.22 153.51 155.86 4,467,138 +5.13(+3.40%)
May 28, 2021 151.72 152.10 149.27 150.74 3,590,086 -0.95(-0.62%)
May 27, 2021 151.74 152.58 150.32 151.68 3,721,136 +1.83(+1.22%)
May 26, 2021 149.37 150.47 148.11 149.85 3,352,980 +1.52(+1.02%)
May 25, 2021 151.38 152.33 148.25 148.34 2,848,387 -2.36(-1.57%)
May 24, 2021 150.00 151.58 149.39 150.70 2,226,818 +1.58(+1.06%)
May 21, 2021 148.68 152.19 148.50 149.11 3,788,661 +1.16(+0.79%)
May 20, 2021 147.79 149.08 145.91 147.95 3,086,252 +0.62(+0.42%)
May 19, 2021 144.49 147.51 143.31 147.33 3,518,676 +0.22(+0.15%)
May 18, 2021 149.34 150.80 147.03 147.11 2,397,543 -2.80(-1.87%)
May 17, 2021 148.16 150.45 147.73 149.91 2,378,083 +1.68(+1.13%)
May 14, 2021 147.17 149.31 147.02 148.23 3,046,063 +2.08(+1.42%)
May 13, 2021 142.36 147.01 142.14 146.15 3,157,710 +3.10(+2.17%)
May 12, 2021 145.79 146.60 142.42 143.05 3,526,815 -1.67(-1.16%)
May 11, 2021 144.76 146.75 143.32 144.72 4,632,596 -2.45(-1.66%)
May 10, 2021 148.82 149.96 147.10 147.17 3,527,159 -0.31(-0.21%)
May 07, 2021 143.71 147.73 143.29 147.48 2,653,037 +1.19(+0.81%)
May 06, 2021 144.94 146.36 142.62 146.29 3,918,372 +2.66(+1.85%)
May 05, 2021 142.91 144.45 141.62 143.64 3,336,778 +1.48(+1.04%)
May 04, 2021 139.23 142.50 138.21 142.16 4,520,448 +1.96(+1.40%)
May 03, 2021 141.27 141.99 138.90 140.19 2,819,294 +0.78(+0.56%)
Apr 30, 2021 138.52 140.28 138.19 139.41 4,082,114 -0.14(-0.10%)
Apr 29, 2021 136.54 139.96 136.26 139.55 3,581,864 +4.55(+3.37%)
Apr 28, 2021 133.72 137.50 132.79 135.00 4,921,049 +5.06(+3.89%)
Apr 27, 2021 129.62 130.49 129.09 129.94 3,727,563 +0.62(+0.48%)
Apr 26, 2021 128.11 130.86 127.94 129.32 2,319,829 +2.44(+1.92%)
Apr 23, 2021 123.99 127.39 122.86 126.88 2,706,795 +2.51(+2.01%)
Apr 22, 2021 124.89 125.99 123.65 124.37 2,465,155 +0.08(+0.07%)
Apr 21, 2021 121.87 124.77 119.51 124.29 3,245,598 +1.32(+1.07%)
Apr 20, 2021 125.62 125.83 121.55 122.97 2,629,632 -3.66(-2.89%)
Apr 19, 2021 127.10 127.42 125.20 126.63 2,549,274 -1.19(-0.93%)
Apr 16, 2021 127.22 128.81 126.48 127.81 3,089,202 +1.69(+1.34%)
Apr 15, 2021 127.24 127.25 124.23 126.12 3,670,698 -0.84(-0.66%)
Apr 14, 2021 123.94 127.60 123.74 126.96 3,127,246 +2.90(+2.34%)
Apr 13, 2021 124.96 125.12 122.86 124.06 2,497,648 -1.47(-1.17%)
Apr 12, 2021 125.05 125.90 124.25 125.53 2,549,706 +0.07(+0.05%)
Apr 09, 2021 125.31 125.73 123.82 125.47 2,253,274 +1.35(+1.08%)
Apr 08, 2021 122.86 124.67 121.46 124.12 2,345,694 -0.22(-0.18%)
Apr 07, 2021 124.46 125.63 123.89 124.34 1,930,641 +0.88(+0.71%)
Apr 06, 2021 123.53 124.35 122.55 123.47 2,421,641 -0.53(-0.43%)
Apr 05, 2021 122.84 125.06 122.50 124.00 2,762,251 +2.64(+2.17%)
Apr 01, 2021 120.08 122.29 119.89 121.36 2,768,604 +2.39(+2.00%)
Mar 31, 2021 119.90 121.07 118.67 118.98 2,554,792 -1.24(-1.03%)
Mar 30, 2021 118.97 120.49 118.26 120.22 2,921,973 +1.94(+1.64%)
Mar 29, 2021 119.38 120.07 116.84 118.28 2,276,182 -2.90(-2.39%)
Mar 26, 2021 121.44 122.03 118.36 121.18 3,063,644 +1.61(+1.34%)
Mar 25, 2021 115.37 119.82 113.56 119.58 2,904,934 +3.70(+3.20%)
Mar 24, 2021 116.23 118.21 115.52 115.87 2,242,049 +1.40(+1.23%)
Mar 23, 2021 115.91 117.20 113.35 114.47 4,130,501 -2.63(-2.24%)
Mar 22, 2021 117.34 118.22 116.32 117.10 2,235,406 -1.13(-0.96%)
Mar 19, 2021 119.12 119.76 115.91 118.23 3,548,818 -1.76(-1.47%)
Mar 18, 2021 123.71 124.91 119.36 119.99 2,613,480 -3.12(-2.54%)
Mar 17, 2021 121.51 123.14 119.02 123.11 3,037,819 +2.95(+2.46%)
Mar 16, 2021 122.98 123.13 119.81 120.16 3,444,895 -3.84(-3.10%)
Mar 15, 2021 123.90 124.12 120.44 124.00 3,430,665 +0.05(+0.04%)
Mar 12, 2021 125.26 125.96 123.11 123.95 2,371,333 +0.42(+0.34%)
Mar 11, 2021 120.47 124.01 120.37 123.53 2,455,388 +2.40(+1.98%)
Mar 10, 2021 118.77 121.60 118.69 121.13 2,212,084 +3.02(+2.56%)
Mar 09, 2021 118.93 120.76 117.37 118.11 2,741,996 -2.23(-1.86%)
Mar 08, 2021 120.35 122.17 119.60 120.34 2,870,400 +0.93(+0.78%)
Mar 05, 2021 119.04 120.12 112.94 119.42 4,751,327 +1.65(+1.40%)
Mar 04, 2021 116.36 118.00 114.09 117.77 4,899,286 +0.50(+0.42%)
Mar 03, 2021 116.27 118.81 116.27 117.27 3,254,937 +1.82(+1.58%)
Mar 02, 2021 115.49 116.62 114.90 115.45 2,659,097 -0.44(-0.38%)
Mar 01, 2021 114.44 116.70 113.96 115.89 2,903,101 +3.50(+3.11%)
Feb 26, 2021 111.78 113.45 109.10 112.39 4,273,318 +0.89(+0.80%)
Feb 25, 2021 117.34 117.56 111.17 111.50 4,349,741 -4.90(-4.21%)
Feb 24, 2021 114.52 117.59 114.41 116.41 3,544,135 +1.81(+1.58%)
Feb 23, 2021 115.71 116.36 112.64 114.59 3,211,510 -0.04(-0.03%)
Feb 22, 2021 111.70 115.05 111.39 114.63 3,103,555 +2.82(+2.53%)
Feb 19, 2021 110.88 112.61 110.28 111.80 3,196,460 +2.38(+2.17%)
Feb 18, 2021 109.88 110.62 107.83 109.43 2,511,834 -1.77(-1.59%)
Feb 17, 2021 111.63 113.13 110.08 111.20 3,319,579 -0.83(-0.74%)
Feb 16, 2021 109.84 112.74 108.88 112.03 4,261,891 +2.29(+2.09%)
Feb 12, 2021 108.84 110.65 108.84 109.74 2,679,431 +0.55(+0.50%)
Feb 11, 2021 109.97 110.37 107.87 109.19 3,512,666 -0.43(-0.39%)
Feb 10, 2021 108.98 110.34 108.20 109.62 4,273,387 +1.58(+1.46%)
Feb 09, 2021 107.72 109.41 106.49 108.04 4,368,709 -0.06(-0.06%)
Feb 08, 2021 107.18 108.95 106.99 108.11 3,638,874 +1.42(+1.33%)
Feb 05, 2021 106.71 107.67 105.68 106.69 4,212,344 +1.70(+1.62%)
Feb 04, 2021 100.64 105.25 100.52 104.99 6,243,654 +5.08(+5.08%)
Feb 03, 2021 98.73 100.23 98.39 99.91 4,235,933 +1.09(+1.10%)
Feb 02, 2021 96.87 99.99 96.62 98.82 4,958,596 +2.96(+3.09%)
Feb 01, 2021 97.98 98.76 95.59 95.86 3,983,219 -1.30(-1.34%)
Jan 29, 2021 98.29 100.17 96.35 97.17 3,793,545 -2.40(-2.41%)
Jan 28, 2021 97.39 101.02 96.03 99.57 5,008,271 +3.87(+4.04%)
Jan 27, 2021 96.17 100.86 94.02 95.70 8,171,750 +2.57(+2.76%)
Jan 26, 2021 95.98 95.99 93.03 93.13 4,545,443 -2.42(-2.54%)
Jan 25, 2021 96.92 97.33 93.83 95.55 4,005,824 -2.62(-2.67%)
Jan 22, 2021 99.82 100.10 96.76 98.17 5,835,605 -2.98(-2.95%)
Jan 21, 2021 102.85 103.44 99.58 101.15 6,710,470 -2.65(-2.55%)
Jan 20, 2021 105.38 106.41 103.47 103.80 4,218,255 -1.38(-1.31%)
Jan 19, 2021 106.47 107.02 104.90 105.18 3,645,557 +0.31(+0.29%)
Jan 15, 2021 104.59 105.95 103.68 104.87 3,643,967 -1.74(-1.63%)
Jan 14, 2021 105.34 107.62 104.63 106.61 3,049,049 +2.16(+2.07%)
Jan 13, 2021 103.03 105.44 103.03 104.45 3,236,077 +1.23(+1.19%)
Jan 12, 2021 102.76 104.10 101.33 103.22 3,347,733 +1.35(+1.33%)
Jan 11, 2021 100.86 102.47 99.72 101.87 3,554,803 -1.17(-1.13%)
Jan 08, 2021 103.45 104.17 101.25 103.04 3,220,125 -0.16(-0.15%)
Jan 07, 2021 101.26 103.95 100.65 103.19 5,145,909 +3.12(+3.12%)
Jan 06, 2021 95.99 100.33 95.58 100.07 4,714,882 +6.75(+7.23%)
Jan 05, 2021 91.14 93.73 91.14 93.33 2,324,446 +2.14(+2.35%)
Jan 04, 2021 92.94 93.19 90.38 91.18 3,680,153 -0.94(-1.02%)
Dec 31, 2020 92.12 92.12 92.12 1,507,780 +0.90(+0.99%)
Dec 30, 2020 89.93 91.31 89.44 91.22 1,507,780 +1.58(+1.77%)
Dec 29, 2020 90.92 91.11 88.97 89.64 2,041,602 -1.28(-1.40%)
Dec 28, 2020 91.16 92.38 90.81 90.91 2,294,508 +0.23(+0.26%)
Dec 24, 2020 90.39 90.79 89.27 90.68 1,030,204 +0.45(+0.50%)
Dec 23, 2020 89.45 91.17 89.23 90.23 1,898,543 +1.71(+1.93%)
Dec 22, 2020 88.95 89.60 88.51 88.53 3,187,304 -0.28(-0.31%)
Dec 21, 2020 87.23 90.05 85.94 88.81 5,160,364 +3.47(+4.06%)
Dec 18, 2020 87.57 87.57 84.85 85.34 4,659,578 -2.34(-2.67%)
Dec 17, 2020 87.48 87.90 86.72 87.68 1,955,531 +0.46(+0.52%)
Dec 16, 2020 86.87 87.63 85.48 87.22 2,397,149 +0.85(+0.98%)
Dec 15, 2020 85.42 86.38 83.61 86.37 2,413,759 +2.11(+2.50%)
Dec 14, 2020 87.10 87.56 84.12 84.27 4,117,991 -1.63(-1.90%)
Dec 11, 2020 86.55 86.99 84.87 85.90 3,264,011 -2.33(-2.64%)
Dec 10, 2020 86.98 88.81 85.83 88.23 3,154,621 -0.23(-0.26%)
Dec 09, 2020 86.61 88.87 86.45 88.46 4,935,735 +2.12(+2.46%)
Dec 08, 2020 85.18 86.88 85.14 86.34 3,100,320 -0.31(-0.35%)
Dec 07, 2020 86.67 86.86 84.82 86.64 2,959,882 +0.68(+0.79%)
Dec 04, 2020 85.77 86.81 84.69 85.96 2,347,547 +0.89(+1.05%)
Dec 03, 2020 85.09 86.00 84.32 85.07 2,278,402 -0.10(-0.12%)
Dec 02, 2020 82.38 85.67 82.22 85.17 3,061,369 +1.58(+1.88%)
Dec 01, 2020 82.01 84.69 81.84 83.60 2,954,146 +3.78(+4.74%)
Nov 30, 2020 83.56 83.83 79.36 79.81 4,745,462 -1.98(-2.42%)
Nov 27, 2020 83.11 83.48 81.62 81.79 2,295,613 -1.99(-2.38%)
Nov 25, 2020 83.90 84.11 81.69 83.78 3,536,021 -1.36(-1.60%)
Nov 24, 2020 83.45 85.81 82.72 85.14 3,472,767 +3.80(+4.67%)
Nov 23, 2020 79.36 81.79 78.92 81.34 2,387,210 +3.45(+4.43%)
Nov 20, 2020 78.68 79.28 77.38 77.89 3,706,524 -1.31(-1.66%)
Nov 19, 2020 78.97 79.57 77.98 79.21 4,949,637 -0.58(-0.72%)
Nov 18, 2020 82.23 83.31 79.72 79.78 2,876,682 -2.00(-2.45%)
Nov 17, 2020 81.17 82.58 79.67 81.79 1,962,884 -0.79(-0.96%)
Nov 16, 2020 83.87 84.44 81.66 82.58 2,216,039 +1.78(+2.20%)
Nov 13, 2020 78.64 81.33 78.64 80.80 2,446,587 +2.91(+3.73%)
Nov 12, 2020 77.60 78.82 76.91 77.89 2,284,270 -1.02(-1.29%)
Nov 11, 2020 81.16 81.51 78.02 78.91 2,907,047 -1.87(-2.32%)
Nov 10, 2020 81.32 82.58 79.93 80.78 2,831,135 -0.25(-0.31%)
Nov 09, 2020 79.50 84.16 79.01 81.03 6,082,527 +8.56(+11.80%)
Nov 06, 2020 73.69 74.36 71.87 72.48 2,746,388 -0.77(-1.06%)
Nov 05, 2020 71.16 73.73 70.92 73.25 2,464,561 +2.93(+4.17%)
Nov 04, 2020 70.73 72.40 67.99 70.32 3,426,551 -1.88(-2.60%)
Nov 03, 2020 71.93 73.37 71.51 72.20 2,853,339 +1.76(+2.50%)
Nov 02, 2020 69.48 70.94 68.89 70.44 2,795,115 +2.42(+3.56%)
Oct 30, 2020 67.61 68.13 66.34 68.02 2,258,351 -0.04(-0.05%)
Oct 29, 2020 66.53 68.52 65.88 68.06 2,741,723 +0.98(+1.46%)
Oct 28, 2020 66.82 68.50 66.57 67.08 3,971,979 -1.85(-2.69%)
Oct 27, 2020 69.59 69.80 68.59 68.93 3,248,688 -0.83(-1.19%)
Oct 26, 2020 71.32 71.45 69.05 69.76 5,491,568 -2.83(-3.90%)
Oct 23, 2020 74.91 75.39 71.50 72.59 8,180,239 -0.94(-1.28%)
Oct 22, 2020 69.54 72.11 69.41 73.53 11,227,009 +4.91(+7.16%)
Oct 21, 2020 71.59 71.86 68.57 68.62 6,124,234 -3.30(-4.59%)
Oct 20, 2020 72.51 73.61 71.81 71.92 2,702,776 +0.14(+0.19%)
Oct 19, 2020 74.25 74.36 71.75 71.78 2,200,865 -1.95(-2.65%)
Oct 16, 2020 73.68 74.35 73.07 73.74 3,857,354 +0.62(+0.85%)
Oct 15, 2020 72.21 73.25 71.51 73.11 3,092,919 -0.10(-0.14%)
Oct 14, 2020 74.17 74.67 73.12 73.21 1,708,012 -0.82(-1.11%)
Oct 13, 2020 73.88 75.08 73.41 74.03 2,125,226 -0.81(-1.08%)
Oct 12, 2020 74.28 75.46 73.82 74.84 2,209,062 +0.49(+0.66%)
Oct 09, 2020 75.62 76.02 73.73 74.35 1,862,549 -0.37(-0.50%)
Oct 08, 2020 73.15 74.82 72.19 74.72 2,191,091 +1.90(+2.61%)
Oct 07, 2020 71.55 73.34 71.55 72.82 2,952,556 +2.43(+3.45%)
Oct 06, 2020 73.53 74.44 70.02 70.39 3,087,998 -2.24(-3.09%)
Oct 05, 2020 70.98 72.80 70.45 72.64 3,262,773 +2.89(+4.14%)
Oct 02, 2020 66.58 70.44 66.11 69.75 2,894,171 +1.87(+2.76%)
Oct 01, 2020 67.93 70.10 66.37 67.88 3,006,148 +1.00(+1.49%)
Sep 30, 2020 66.08 68.45 65.83 66.88 2,962,740 +1.31(+2.00%)
Sep 29, 2020 66.26 66.68 64.92 65.57 2,310,612 -0.82(-1.23%)
Sep 28, 2020 66.22 67.37 65.13 66.39 1,841,827 +1.83(+2.84%)
Sep 25, 2020 62.57 65.00 62.44 64.56 2,139,310 +1.17(+1.85%)
Sep 24, 2020 63.42 64.57 61.86 63.39 3,571,474 -0.03(-0.04%)
Sep 23, 2020 65.39 66.35 63.29 63.41 4,736,308 -1.70(-2.62%)
Sep 22, 2020 66.35 67.26 63.80 65.12 3,424,916 -1.57(-2.36%)
Sep 21, 2020 67.83 68.37 65.94 66.69 4,248,558 -3.85(-5.46%)
Sep 18, 2020 70.51 71.52 69.82 70.54 3,274,609 -0.18(-0.25%)
Sep 17, 2020 69.58 72.13 69.23 70.72 3,426,430 -0.18(-0.25%)
Sep 16, 2020 68.36 71.54 67.21 70.90 3,968,530 +2.67(+3.92%)
Sep 15, 2020 69.28 69.57 67.65 68.23 2,870,692 -1.25(-1.80%)
Sep 14, 2020 66.90 69.89 66.75 69.47 3,822,030 +3.34(+5.05%)
Sep 11, 2020 64.70 66.32 64.19 66.13 2,377,178 +1.52(+2.35%)
Sep 10, 2020 66.27 67.53 64.49 64.61 2,821,944 -1.07(-1.63%)
Sep 09, 2020 66.36 66.36 64.96 65.68 2,766,213 +0.20(+0.30%)
Sep 08, 2020 67.35 67.51 65.44 65.49 3,625,014 -3.38(-4.91%)
Sep 04, 2020 67.34 69.32 66.49 68.87 5,384,374 +3.79(+5.82%)
Sep 03, 2020 65.15 66.90 64.27 65.08 2,486,051 +0.51(+0.79%)
Sep 02, 2020 63.66 64.92 63.44 64.57 1,579,704 +0.74(+1.15%)
Sep 01, 2020 63.22 64.64 62.83 63.83 1,637,486 -0.42(-0.65%)
Aug 31, 2020 66.07 66.21 64.18 64.25 3,270,268 -1.95(-2.95%)
Aug 28, 2020 65.20 66.28 64.71 66.21 3,849,296 +1.41(+2.18%)
Aug 27, 2020 61.61 65.11 61.56 64.79 4,188,035 +3.10(+5.02%)
Aug 26, 2020 62.28 62.47 61.19 61.69 1,925,331 -0.59(-0.94%)
Aug 25, 2020 63.62 64.28 61.77 62.28 2,112,516 -0.42(-0.67%)
Aug 24, 2020 59.75 62.77 59.50 62.70 2,809,917 +3.31(+5.58%)
Aug 21, 2020 59.84 60.33 59.00 59.38 1,729,540 -0.44(-0.73%)
Aug 20, 2020 60.06 60.33 59.39 59.82 2,733,724 -1.33(-2.18%)
Aug 19, 2020 61.05 62.24 60.56 61.15 2,681,474 +0.21(+0.35%)
Aug 18, 2020 62.49 62.49 60.80 60.94 2,934,661 -1.23(-1.98%)
Aug 17, 2020 64.48 64.63 62.15 62.17 3,127,685 -2.49(-3.86%)
Aug 14, 2020 62.53 65.12 61.77 64.66 3,176,841 +1.70(+2.71%)
Aug 13, 2020 62.58 63.83 62.18 62.96 3,185,277 -0.47(-0.75%)
Aug 12, 2020 66.08 66.92 62.38 63.43 2,788,348 -1.38(-2.13%)
Aug 11, 2020 64.77 66.90 64.57 64.81 3,380,243 +2.07(+3.29%)
Aug 10, 2020 61.52 63.24 61.43 62.74 2,912,757 +1.55(+2.52%)
Aug 07, 2020 58.56 61.47 57.95 61.20 4,117,785 +2.14(+3.62%)
Aug 06, 2020 59.48 60.69 58.83 59.06 3,099,966 -1.04(-1.73%)
Aug 05, 2020 59.46 60.29 58.96 60.10 2,337,490 +1.33(+2.26%)
Aug 04, 2020 58.73 59.23 58.22 58.77 1,967,709 -0.23(-0.39%)
Aug 03, 2020 59.41 59.95 58.73 59.00 1,928,649 -0.29(-0.49%)
Jul 31, 2020 60.21 60.21 58.31 59.29 2,144,080 -0.97(-1.60%)
Jul 30, 2020 59.96 60.60 58.95 60.26 2,061,013 -1.43(-2.32%)
Jul 29, 2020 59.59 61.72 59.14 61.69 1,937,741 +2.12(+3.56%)
Jul 28, 2020 60.42 61.16 59.44 59.57 3,370,377 -1.52(-2.49%)
Jul 27, 2020 59.92 61.32 58.60 61.09 4,020,818 +0.63(+1.05%)
Jul 24, 2020 60.79 61.13 60.14 60.46 2,361,770 -0.32(-0.52%)
Jul 23, 2020 59.15 61.37 58.87 60.78 4,943,693 +1.25(+2.11%)
Jul 22, 2020 56.21 60.37 56.04 59.52 11,676,461 +1.10(+1.88%)
Jul 21, 2020 57.16 58.60 56.87 58.43 4,757,275 +1.89(+3.34%)
Jul 20, 2020 57.08 57.61 56.19 56.54 3,296,252 -1.07(-1.86%)
Jul 17, 2020 58.88 58.91 57.30 57.61 2,678,782 -1.27(-2.16%)
Jul 16, 2020 58.32 59.98 58.00 58.88 3,184,343 -0.30(-0.50%)
Jul 15, 2020 58.00 59.30 57.23 59.18 3,427,429 +2.79(+4.94%)
Jul 14, 2020 56.85 57.58 55.81 56.39 4,381,230 -0.82(-1.43%)
Jul 13, 2020 57.23 58.65 55.54 57.21 4,098,434 +0.71(+1.25%)
Jul 10, 2020 54.07 56.54 53.78 56.50 3,376,725 +2.28(+4.20%)
Jul 09, 2020 56.68 56.87 53.25 54.22 4,385,730 -2.83(-4.95%)
Jul 08, 2020 55.54 57.11 55.01 57.05 3,322,612 +1.38(+2.47%)
Jul 07, 2020 57.53 57.53 55.52 55.67 3,267,076 -2.55(-4.37%)
Jul 06, 2020 58.62 59.05 57.24 58.22 2,845,384 +1.39(+2.45%)
Jul 02, 2020 57.87 58.78 56.43 56.83 3,633,154 +0.42(+0.74%)
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.