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, 2016 53.76 54.72 52.90 54.70 7,419,051 +1.37(+2.57%)
Jun 29, 2016 52.17 53.37 51.89 53.33 5,190,523 +1.95(+3.79%)
Jun 28, 2016 51.03 51.48 50.52 51.38 7,582,670 +1.30(+2.60%)
Jun 27, 2016 52.40 52.40 49.97 50.08 10,395,017 -3.21(-6.03%)
Jun 24, 2016 53.87 55.36 53.18 53.29 9,422,585 -3.20(-5.67%)
Jun 23, 2016 55.78 56.54 55.60 56.50 3,422,562 +1.44(+2.61%)
Jun 22, 2016 55.38 55.84 55.03 55.06 3,100,375 -0.28(-0.50%)
Jun 21, 2016 55.91 55.97 54.73 55.34 5,220,254 -0.03(-0.05%)
Jun 20, 2016 56.66 56.80 55.27 55.36 5,991,507 +0.08(+0.14%)
Jun 17, 2016 55.37 55.81 54.96 55.28 7,188,583 -0.05(-0.09%)
Jun 16, 2016 55.21 55.51 54.03 55.34 6,149,465 -0.34(-0.60%)
Jun 15, 2016 56.35 57.04 55.53 55.67 11,019,809 +0.18(+0.33%)
Jun 14, 2016 59.01 59.01 54.91 55.49 17,349,548 -3.94(-6.62%)
Jun 13, 2016 59.82 60.65 59.39 59.43 2,896,074 -0.90(-1.48%)
Jun 10, 2016 60.55 60.76 60.11 60.32 2,909,653 -0.71(-1.17%)
Jun 09, 2016 61.54 61.55 60.41 61.04 3,192,894 -1.06(-1.71%)
Jun 08, 2016 61.80 62.49 61.52 62.10 3,704,421 -0.22(-0.35%)
Jun 07, 2016 62.87 62.92 62.29 62.31 2,612,105 -0.43(-0.69%)
Jun 06, 2016 61.72 63.16 61.49 62.74 2,812,940 +1.08(+1.75%)
Jun 03, 2016 62.25 62.34 60.70 61.67 4,038,660 -1.53(-2.43%)
Jun 02, 2016 63.04 63.20 62.54 63.20 1,737,244 +0.14(+0.22%)
Jun 01, 2016 62.45 63.15 61.87 63.06 1,851,266 -0.02(-0.03%)
May 31, 2016 63.90 64.03 62.73 63.08 2,744,158 -0.51(-0.80%)
May 27, 2016 62.77 63.59 63.59 63.59 3,264,179 +1.09(+1.75%)
May 26, 2016 62.90 63.01 62.24 62.49 1,907,035 -0.61(-0.97%)
May 25, 2016 62.05 63.33 61.88 63.10 3,212,850 +1.42(+2.30%)
May 24, 2016 61.07 61.88 59.94 61.68 2,375,582 +0.84(+1.37%)
May 23, 2016 60.99 61.57 60.65 60.85 2,194,291 -0.24(-0.39%)
May 20, 2016 60.94 61.64 60.68 61.09 2,383,767 +0.34(+0.57%)
May 19, 2016 60.62 61.83 60.18 60.74 4,018,213 -0.39(-0.63%)
May 18, 2016 59.28 61.16 59.13 61.13 5,038,198 +1.85(+3.12%)
May 17, 2016 59.32 60.00 58.92 59.28 3,110,580 -0.39(-0.65%)
May 16, 2016 59.02 60.00 58.89 59.67 3,110,177 +0.49(+0.83%)
May 13, 2016 59.56 60.25 58.85 59.18 2,855,926 -0.56(-0.94%)
May 12, 2016 60.43 60.92 59.29 59.74 2,449,774 -0.51(-0.84%)
May 11, 2016 60.66 61.19 60.24 60.24 2,816,466 -0.68(-1.11%)
May 10, 2016 59.95 61.04 59.91 60.92 3,095,689 +1.32(+2.21%)
May 09, 2016 60.21 60.26 59.30 59.60 3,256,644 +0.18(+0.30%)
May 06, 2016 58.92 59.46 58.60 59.42 4,020,046 +0.23(+0.39%)
May 05, 2016 59.89 60.23 58.75 59.19 6,242,014 -0.48(-0.80%)
May 04, 2016 60.94 60.95 59.32 59.67 4,738,048 -1.96(-3.18%)
May 03, 2016 62.14 62.27 61.18 61.63 2,550,741 -1.38(-2.19%)
May 02, 2016 62.40 63.14 61.66 63.01 3,177,995 +1.02(+1.64%)
Apr 29, 2016 62.51 62.76 61.55 61.99 3,464,100 -0.84(-1.34%)
Apr 28, 2016 62.99 63.59 62.51 62.83 3,084,968 -0.80(-1.27%)
Apr 27, 2016 62.63 63.80 62.36 63.64 7,460,239 -1.41(-2.17%)
Apr 26, 2016 64.25 65.08 63.91 65.05 3,136,602 +0.83(+1.29%)
Apr 25, 2016 64.30 64.63 63.78 64.22 2,893,632 -0.49(-0.75%)
Apr 22, 2016 63.80 64.85 63.78 64.71 2,082,022 +0.71(+1.11%)
Apr 21, 2016 64.44 65.34 63.96 64.00 3,458,804 -0.60(-0.93%)
Apr 20, 2016 62.81 64.70 62.78 64.60 5,746,988 +2.25(+3.61%)
Apr 19, 2016 61.62 62.42 61.20 62.34 2,743,147 +0.98(+1.59%)
Apr 18, 2016 60.71 61.57 60.42 61.37 2,061,508 +0.27(+0.45%)
Apr 15, 2016 61.42 61.84 60.84 61.09 3,342,664 -0.11(-0.18%)
Apr 14, 2016 60.51 61.81 60.36 61.20 3,353,079 +0.54(+0.89%)
Apr 13, 2016 59.09 60.69 59.07 60.66 3,930,707 +2.17(+3.70%)
Apr 12, 2016 57.85 58.63 57.73 58.50 3,342,030 +0.95(+1.65%)
Apr 11, 2016 57.23 57.98 57.15 57.55 4,234,478 +0.45(+0.80%)
Apr 08, 2016 57.40 57.99 56.87 57.09 2,638,867 +0.08(+0.14%)
Apr 07, 2016 57.94 58.22 56.61 57.02 3,319,782 -1.45(-2.48%)
Apr 06, 2016 58.24 58.59 57.55 58.46 3,755,269 -0.22(-0.38%)
Apr 05, 2016 58.32 59.05 58.05 58.69 4,034,755 -1.11(-1.86%)
Apr 04, 2016 60.45 60.71 59.71 59.80 1,888,741 -0.83(-1.37%)
Apr 01, 2016 59.71 60.78 59.31 60.63 3,380,433 +1.28(+2.15%)
Mar 31, 2016 59.22 59.77 59.07 59.35 3,763,247 +0.14(+0.23%)
Mar 30, 2016 59.35 59.95 59.12 59.22 2,394,043 +0.26(+0.44%)
Mar 29, 2016 58.94 59.05 57.87 58.96 5,151,673 -0.30(-0.51%)
Mar 28, 2016 59.78 59.92 59.05 59.26 2,201,241 -0.48(-0.80%)
Mar 24, 2016 59.47 59.74 59.74 59.74 2,440,676 -0.39(-0.64%)
Mar 23, 2016 60.39 60.60 59.95 60.13 3,040,584 -0.21(-0.35%)
Mar 22, 2016 60.19 60.61 59.90 60.34 2,224,433 -0.30(-0.49%)
Mar 21, 2016 60.21 61.14 60.01 60.64 2,780,392 +0.21(+0.34%)
Mar 18, 2016 59.79 60.90 59.54 60.43 5,943,574 +0.92(+1.54%)
Mar 17, 2016 59.13 60.00 58.74 59.52 4,749,783 +0.10(+0.17%)
Mar 16, 2016 59.27 60.01 58.96 59.41 3,823,297 +0.05(+0.09%)
Mar 15, 2016 59.34 59.36 58.50 59.36 3,965,224 -0.52(-0.87%)
Mar 14, 2016 60.61 60.81 59.71 59.89 2,978,224 -0.94(-1.55%)
Mar 11, 2016 60.11 60.90 59.95 60.83 2,753,536 +1.54(+2.60%)
Mar 10, 2016 59.24 59.95 58.34 59.29 2,517,117 +0.45(+0.77%)
Mar 09, 2016 59.12 59.34 58.45 58.83 2,929,114 +0.18(+0.31%)
Mar 08, 2016 58.96 59.23 58.24 58.65 3,168,954 -0.88(-1.48%)
Mar 07, 2016 59.04 59.62 58.90 59.53 2,338,618 -0.06(-0.10%)
Mar 04, 2016 59.78 60.26 59.05 59.59 3,432,366 -0.06(-0.10%)
Mar 03, 2016 59.06 59.65 58.82 59.65 2,854,600 +0.45(+0.75%)
Mar 02, 2016 58.25 59.21 58.01 59.21 2,798,935 +0.98(+1.69%)
Mar 01, 2016 57.09 58.23 56.65 58.22 4,824,692 +1.94(+3.44%)
Feb 29, 2016 57.32 57.53 56.26 56.29 3,974,465 -1.26(-2.19%)
Feb 26, 2016 57.15 58.40 57.07 57.55 3,626,774 +0.67(+1.17%)
Feb 25, 2016 56.31 56.88 55.55 56.88 3,085,365 +0.86(+1.54%)
Feb 24, 2016 55.47 56.21 54.34 56.01 3,380,372 -0.27(-0.47%)
Feb 23, 2016 57.90 57.90 55.94 56.28 4,071,907 -1.75(-3.01%)
Feb 22, 2016 56.90 58.05 56.86 58.03 3,512,045 +1.74(+3.09%)
Feb 19, 2016 56.09 56.42 55.46 56.29 2,868,764 -0.17(-0.30%)
Feb 18, 2016 56.07 57.10 55.82 56.46 4,988,722 +0.64(+1.15%)
Feb 17, 2016 55.63 56.56 55.55 55.82 4,444,372 +0.83(+1.51%)
Feb 16, 2016 54.56 55.77 54.02 54.99 5,031,700 +1.43(+2.67%)
Feb 12, 2016 52.42 53.56 53.56 53.56 6,455,222 +2.05(+3.97%)
Feb 11, 2016 51.13 52.08 50.30 51.51 5,631,957 -1.45(-2.73%)
Feb 10, 2016 53.54 54.56 52.91 52.96 3,744,872 -0.15(-0.29%)
Feb 09, 2016 51.09 53.54 50.84 53.11 5,199,500 +1.30(+2.51%)
Feb 08, 2016 53.03 53.14 51.14 51.81 4,558,052 -2.10(-3.90%)
Feb 05, 2016 54.39 54.99 53.30 53.91 4,122,715 -0.31(-0.58%)
Feb 04, 2016 53.60 54.76 53.47 54.23 5,063,749 +0.49(+0.92%)
Feb 03, 2016 54.17 54.46 50.95 53.73 7,095,507 -0.05(-0.10%)
Feb 02, 2016 54.31 54.34 53.45 53.78 6,106,450 -1.53(-2.77%)
Feb 01, 2016 55.31 55.69 54.28 55.31 5,077,317 -0.52(-0.93%)
Jan 29, 2016 54.02 55.90 53.84 55.83 7,498,508 +2.24(+4.18%)
Jan 28, 2016 54.27 54.27 52.86 53.60 7,629,390 -0.26(-0.49%)
Jan 27, 2016 52.16 54.96 52.12 53.86 10,042,472 +2.48(+4.84%)
Jan 26, 2016 50.29 51.47 50.29 51.37 6,604,745 +1.46(+2.93%)
Jan 25, 2016 51.64 51.91 49.77 49.91 6,712,597 -2.08(-3.99%)
Jan 22, 2016 52.88 53.26 51.49 51.99 4,875,247 -0.07(-0.13%)
Jan 21, 2016 51.77 53.01 51.49 52.06 4,404,159 +0.36(+0.69%)
Jan 20, 2016 51.73 52.22 50.13 51.70 6,261,741 -1.22(-2.30%)
Jan 19, 2016 54.19 54.20 52.34 52.91 4,071,734 -0.56(-1.05%)
Jan 15, 2016 52.75 53.48 53.48 53.48 5,673,454 -1.49(-2.71%)
Jan 14, 2016 54.46 55.40 53.20 54.97 5,374,584 +0.82(+1.51%)
Jan 13, 2016 56.39 56.72 53.95 54.15 6,353,577 -1.84(-3.28%)
Jan 12, 2016 55.78 56.13 55.03 55.99 4,325,404 +0.88(+1.61%)
Jan 11, 2016 55.15 55.77 54.45 55.10 4,015,770 +0.45(+0.83%)
Jan 08, 2016 55.94 56.06 54.51 54.65 5,561,856 -0.72(-1.31%)
Jan 07, 2016 56.45 57.01 55.18 55.37 6,626,631 -2.95(-5.06%)
Jan 06, 2016 58.33 59.30 57.84 58.33 4,963,577 -0.77(-1.31%)
Jan 05, 2016 59.08 60.03 58.45 59.10 6,130,435 -1.09(-1.81%)
Jan 04, 2016 60.22 60.33 59.44 60.19 4,273,563 -1.23(-2.00%)
Dec 31, 2015 61.87 61.41 61.41 61.41 2,023,958 -0.88(-1.41%)
Dec 30, 2015 62.64 62.79 62.25 62.29 1,662,567 -0.49(-0.79%)
Dec 29, 2015 62.62 62.95 62.27 62.78 1,770,824 +0.54(+0.87%)
Dec 28, 2015 62.24 62.47 61.50 62.24 1,844,968 -0.31(-0.50%)
Dec 24, 2015 62.69 62.55 62.55 62.55 952,803 -0.14(-0.23%)
Dec 23, 2015 62.26 62.90 62.08 62.70 2,774,926 +0.78(+1.26%)
Dec 22, 2015 61.79 62.12 60.50 61.92 3,957,555 +0.16(+0.26%)
Dec 21, 2015 62.15 62.54 61.22 61.76 2,942,119 +0.09(+0.15%)
Dec 18, 2015 62.90 62.90 61.53 61.66 5,991,061 -1.63(-2.57%)
Dec 17, 2015 65.13 65.29 63.20 63.29 3,396,878 -1.68(-2.59%)
Dec 16, 2015 64.83 65.13 63.30 64.97 4,906,709 +0.84(+1.31%)
Dec 15, 2015 63.19 64.26 63.03 64.13 3,571,991 +1.75(+2.81%)
Dec 14, 2015 62.80 63.54 61.68 62.38 4,052,855 -0.31(-0.50%)
Dec 11, 2015 63.21 63.43 62.37 62.69 3,426,421 -1.64(-2.55%)
Dec 10, 2015 64.15 65.05 63.97 64.33 2,854,423 +0.16(+0.25%)
Dec 09, 2015 64.98 65.72 63.71 64.17 4,134,180 -1.23(-1.87%)
Dec 08, 2015 65.90 66.14 65.12 65.40 3,091,560 -1.25(-1.88%)
Dec 07, 2015 66.99 67.27 66.21 66.65 2,659,137 -0.88(-1.31%)
Dec 04, 2015 66.29 67.69 65.86 67.53 3,132,721 +1.74(+2.64%)
Dec 03, 2015 67.30 67.30 65.56 65.80 3,567,790 -1.23(-1.83%)
Dec 02, 2015 67.74 68.03 66.92 67.02 3,021,209 -0.89(-1.32%)
Dec 01, 2015 67.25 67.95 67.01 67.92 2,591,389 +1.11(+1.67%)
Nov 30, 2015 67.29 67.64 66.68 66.80 3,525,455 -0.42(-0.62%)
Nov 27, 2015 67.20 67.43 66.60 67.22 1,067,207 -0.03(-0.05%)
Nov 25, 2015 67.09 67.25 67.25 67.25 2,086,013 +0.35(+0.52%)
Nov 24, 2015 66.45 67.23 66.03 66.90 3,020,585 -0.16(-0.24%)
Nov 23, 2015 67.69 67.69 67.04 67.06 2,315,208 -0.54(-0.81%)
Nov 20, 2015 68.13 68.21 67.12 67.61 3,541,886 -0.10(-0.15%)
Nov 19, 2015 66.82 68.05 66.82 67.71 4,409,269 +1.10(+1.65%)
Nov 18, 2015 65.47 66.63 65.18 66.61 4,346,805 +1.63(+2.51%)
Nov 17, 2015 66.20 66.24 64.94 64.98 3,941,369 -1.30(-1.96%)
Nov 16, 2015 65.47 66.28 65.24 66.28 3,119,242 +0.79(+1.21%)
Nov 13, 2015 65.64 66.25 65.27 65.49 3,311,633 -0.35(-0.53%)
Nov 12, 2015 66.65 66.65 65.68 65.84 4,081,934 -1.27(-1.89%)
Nov 11, 2015 67.86 68.01 66.95 67.11 2,850,462 -0.43(-0.64%)
Nov 10, 2015 68.31 68.72 67.53 67.54 3,292,014 -0.91(-1.33%)
Nov 09, 2015 69.21 69.42 68.16 68.45 3,044,169 -0.83(-1.19%)
Nov 06, 2015 69.12 69.45 68.41 69.28 4,206,567 +1.59(+2.35%)
Nov 05, 2015 68.77 68.77 67.68 67.69 3,969,194 -0.51(-0.75%)
Nov 04, 2015 68.43 68.74 68.06 68.20 2,705,659 -0.28(-0.41%)
Nov 03, 2015 67.53 68.89 67.52 68.48 2,304,363 +0.56(+0.82%)
Nov 02, 2015 67.20 68.15 67.07 67.92 2,694,953 +1.12(+1.67%)
Oct 30, 2015 68.20 68.34 66.73 66.80 3,197,317 -1.10(-1.62%)
Oct 29, 2015 68.48 68.92 67.67 67.90 2,376,308 -0.80(-1.16%)
Oct 28, 2015 67.17 68.74 67.05 68.70 2,674,412 +1.53(+2.28%)
Oct 27, 2015 66.95 67.38 66.83 67.16 2,309,527 -0.27(-0.40%)
Oct 26, 2015 68.16 68.52 67.28 67.43 3,640,160 -1.24(-1.81%)
Oct 23, 2015 65.50 68.92 65.34 68.68 7,749,126 +5.23(+8.25%)
Oct 22, 2015 62.46 64.67 62.46 63.45 5,001,054 +1.07(+1.71%)
Oct 21, 2015 63.51 63.75 62.32 62.38 3,822,277 -0.76(-1.21%)
Oct 20, 2015 63.11 63.63 63.01 63.14 2,567,256 -0.05(-0.08%)
Oct 19, 2015 62.77 63.40 62.63 63.19 2,869,466 -0.03(-0.04%)
Oct 16, 2015 63.46 63.57 62.79 63.22 3,205,930 +0.13(+0.20%)
Oct 15, 2015 61.96 63.11 61.49 63.09 3,064,424 +1.66(+2.70%)
Oct 14, 2015 62.65 62.68 61.24 61.43 3,882,898 -1.17(-1.87%)
Oct 13, 2015 62.71 63.13 62.34 62.60 2,764,915 -0.26(-0.42%)
Oct 12, 2015 63.20 63.40 62.66 62.86 2,043,258 -0.17(-0.27%)
Oct 09, 2015 63.79 64.10 62.85 63.03 2,609,775 -0.51(-0.80%)
Oct 08, 2015 63.12 63.72 62.54 63.54 2,860,845 +0.08(+0.12%)
Oct 07, 2015 64.07 64.49 63.21 63.46 2,764,455 -0.22(-0.35%)
Oct 06, 2015 63.41 64.08 63.22 63.68 2,759,889 -0.07(-0.11%)
Oct 05, 2015 62.11 64.04 62.11 63.75 2,998,612 +2.06(+3.33%)
Oct 02, 2015 60.29 61.69 59.43 61.69 3,688,199 -0.06(-0.10%)
Oct 01, 2015 61.49 61.82 60.75 61.75 4,985,598 +0.36(+0.58%)
Sep 30, 2015 61.57 61.69 60.75 61.40 3,176,784 +0.82(+1.36%)
Sep 29, 2015 61.06 61.37 60.15 60.58 3,351,957 -0.52(-0.86%)
Sep 28, 2015 62.30 62.61 61.04 61.10 2,354,286 -1.59(-2.54%)
Sep 25, 2015 62.84 63.27 62.52 62.69 2,979,148 +0.79(+1.27%)
Sep 24, 2015 61.47 61.99 61.11 61.91 4,362,175 -0.32(-0.52%)
Sep 23, 2015 62.72 62.72 61.97 62.23 2,477,285 -0.15(-0.24%)
Sep 22, 2015 62.24 62.46 61.76 62.38 2,584,406 -0.76(-1.21%)
Sep 21, 2015 62.83 63.51 62.72 63.14 2,623,188 +0.86(+1.39%)
Sep 18, 2015 63.36 63.40 62.09 62.28 5,853,956 -1.97(-3.07%)
Sep 17, 2015 65.44 65.78 63.97 64.25 3,241,689 -1.18(-1.80%)
Sep 16, 2015 64.84 65.54 64.50 65.43 3,389,472 +0.78(+1.20%)
Sep 15, 2015 64.34 65.02 64.28 64.65 3,931,266 +0.51(+0.79%)
Sep 14, 2015 64.18 64.63 63.74 64.14 3,139,673 +0.09(+0.15%)
Sep 11, 2015 64.00 64.25 63.42 64.05 2,745,465 -0.19(-0.29%)
Sep 10, 2015 63.89 64.71 63.83 64.23 2,989,344 +0.01(+0.01%)
Sep 09, 2015 65.63 66.02 64.08 64.23 2,662,606 -0.79(-1.21%)
Sep 08, 2015 64.34 65.02 64.10 65.01 3,086,391 +1.66(+2.62%)
Sep 04, 2015 63.46 63.35 63.35 63.35 2,657,353 -1.13(-1.75%)
Sep 03, 2015 64.34 65.49 64.08 64.48 3,473,746 +0.73(+1.14%)
Sep 02, 2015 63.95 64.29 62.80 63.75 3,047,572 +0.83(+1.32%)
Sep 01, 2015 64.07 64.40 62.53 62.92 3,322,272 -2.90(-4.41%)
Aug 31, 2015 65.21 66.13 64.91 65.83 3,158,789 +0.36(+0.56%)
Aug 28, 2015 65.25 65.63 64.98 65.46 2,672,021 -0.03(-0.05%)
Aug 27, 2015 64.18 65.72 63.96 65.50 5,580,785 +2.21(+3.49%)
Aug 26, 2015 62.33 63.42 61.34 63.29 4,370,097 +2.12(+3.46%)
Aug 25, 2015 64.17 64.22 61.13 61.17 4,224,948 -1.08(-1.74%)
Aug 24, 2015 60.78 64.23 57.34 62.25 5,176,475 -2.62(-4.03%)
Aug 21, 2015 66.28 66.73 64.87 64.87 4,984,985 -2.05(-3.06%)
Aug 20, 2015 67.14 67.54 66.89 66.92 3,420,177 -0.91(-1.35%)
Aug 19, 2015 68.29 68.47 67.51 67.83 5,479,325 -0.97(-1.40%)
Aug 18, 2015 69.09 69.49 68.48 68.80 2,852,879 -0.33(-0.48%)
Aug 17, 2015 68.31 69.24 68.15 69.13 2,386,118 +0.32(+0.47%)
Aug 14, 2015 68.01 68.88 67.98 68.81 2,323,266 +0.43(+0.63%)
Aug 13, 2015 68.56 68.93 68.05 68.37 2,892,243 +0.12(+0.17%)
Aug 12, 2015 68.10 68.48 66.99 68.26 3,962,061 -0.21(-0.31%)
Aug 11, 2015 69.18 69.36 68.09 68.47 3,004,653 -1.37(-1.96%)
Aug 10, 2015 68.98 69.99 68.83 69.84 2,720,288 +1.41(+2.07%)
Aug 07, 2015 68.58 69.11 67.95 68.42 3,400,507 -0.27(-0.39%)
Aug 06, 2015 69.03 69.28 68.46 68.70 3,776,492 -0.27(-0.39%)
Aug 05, 2015 69.04 69.27 68.52 68.97 4,673,667 +0.40(+0.59%)
Aug 04, 2015 68.77 69.02 68.46 68.56 2,478,364 -0.21(-0.31%)
Aug 03, 2015 68.63 68.83 68.07 68.77 4,027,196 +0.28(+0.41%)
Jul 31, 2015 68.73 68.75 68.16 68.49 4,364,644 -0.17(-0.25%)
Jul 30, 2015 67.58 68.73 67.49 68.66 5,075,988 +1.58(+2.36%)
Jul 29, 2015 66.51 67.18 66.46 67.08 5,491,485 +0.82(+1.23%)
Jul 28, 2015 66.77 66.77 65.54 66.26 8,930,736 +0.03(+0.05%)
Jul 27, 2015 65.75 66.88 65.67 66.23 8,540,832 -0.21(-0.32%)
Jul 24, 2015 70.38 70.69 65.93 66.44 19,940,824 -10.03(-13.12%)
Jul 23, 2015 77.19 77.34 76.33 76.47 3,140,385 -0.74(-0.96%)
Jul 22, 2015 77.19 77.59 76.90 77.21 2,949,070 -0.05(-0.07%)
Jul 21, 2015 77.02 77.56 76.84 77.27 2,993,527 +0.23(+0.30%)
Jul 20, 2015 76.73 77.38 76.31 77.04 2,821,632 +0.38(+0.49%)
Jul 17, 2015 76.36 76.68 76.05 76.66 2,851,157 +0.03(+0.03%)
Jul 16, 2015 76.37 76.73 76.25 76.63 2,453,752 +0.72(+0.95%)
Jul 15, 2015 75.61 76.30 75.02 75.91 2,624,669 +0.91(+1.21%)
Jul 14, 2015 74.75 75.17 74.63 75.00 2,117,243 -0.01(-0.01%)
Jul 13, 2015 74.59 75.06 74.23 75.01 2,443,695 +1.15(+1.55%)
Jul 10, 2015 73.99 74.21 73.38 73.86 2,045,800 +0.79(+1.08%)
Jul 09, 2015 73.48 73.81 73.04 73.07 2,404,471 +0.44(+0.60%)
Jul 08, 2015 73.63 73.75 72.56 72.63 2,803,277 -1.42(-1.91%)
Jul 07, 2015 73.86 74.11 72.75 74.05 3,064,312 +0.12(+0.16%)
Jul 06, 2015 73.64 74.14 73.51 73.93 2,373,236 -0.48(-0.65%)
Jul 02, 2015 74.75 74.41 74.41 74.41 2,259,597 -0.24(-0.32%)
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.