Skip to main content

Capital One Financial (NY: COF )

94.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 68.15 68.29 66.20 66.28 3,170,287 -2.02(-2.95%)
Aug 28, 2020 67.26 68.37 66.75 68.29 3,731,613 +1.46(+2.18%)
Aug 27, 2020 63.55 67.16 63.50 66.83 4,059,996 +3.20(+5.02%)
Aug 26, 2020 64.24 64.44 63.12 63.64 1,866,469 -0.60(-0.94%)
Aug 25, 2020 65.62 66.31 63.72 64.24 2,047,930 -0.43(-0.67%)
Aug 24, 2020 61.63 64.75 61.38 64.67 2,724,011 +3.42(+5.58%)
Aug 21, 2020 61.73 62.23 60.86 61.26 1,676,663 -0.45(-0.73%)
Aug 20, 2020 61.96 62.23 61.27 61.71 2,650,147 -1.37(-2.18%)
Aug 19, 2020 62.97 64.20 62.47 63.08 2,599,494 +0.22(+0.35%)
Aug 18, 2020 64.46 64.46 62.72 62.86 2,844,940 -1.27(-1.98%)
Aug 17, 2020 66.52 66.67 64.11 64.13 3,032,064 -2.57(-3.86%)
Aug 14, 2020 64.50 67.17 63.71 66.70 3,079,716 +1.76(+2.71%)
Aug 13, 2020 64.56 65.85 64.14 64.94 3,087,894 -0.49(-0.75%)
Aug 12, 2020 68.17 69.03 64.35 65.43 2,703,101 -1.42(-2.13%)
Aug 11, 2020 66.81 69.01 66.60 66.85 3,276,900 +2.13(+3.29%)
Aug 10, 2020 63.46 65.23 63.37 64.72 2,823,707 +1.59(+2.52%)
Aug 07, 2020 60.41 63.41 59.78 63.13 3,991,893 +2.21(+3.62%)
Aug 06, 2020 61.36 62.61 60.69 60.92 3,005,192 -1.07(-1.73%)
Aug 05, 2020 61.33 62.19 60.82 61.99 2,266,026 +1.37(+2.26%)
Aug 04, 2020 60.58 61.10 60.06 60.62 1,907,551 -0.24(-0.39%)
Aug 03, 2020 61.28 61.84 60.58 60.86 1,869,685 -0.30(-0.49%)
Jul 31, 2020 62.11 62.11 60.15 61.16 2,078,530 -1.00(-1.60%)
Jul 30, 2020 61.85 62.51 60.81 62.16 1,998,002 -1.48(-2.32%)
Jul 29, 2020 61.47 63.66 61.01 63.63 1,878,499 +2.19(+3.56%)
Jul 28, 2020 62.33 63.09 61.31 61.45 3,267,336 -1.57(-2.49%)
Jul 27, 2020 61.81 63.25 60.45 63.02 3,897,890 +0.65(+1.05%)
Jul 24, 2020 62.70 63.06 62.04 62.37 2,289,565 -0.33(-0.52%)
Jul 23, 2020 61.02 63.31 60.73 62.69 4,792,550 +1.29(+2.11%)
Jul 22, 2020 57.99 62.27 57.80 61.40 11,319,480 +1.13(+1.88%)
Jul 21, 2020 58.96 60.45 58.67 60.27 4,611,833 +1.95(+3.34%)
Jul 20, 2020 58.88 59.42 57.97 58.32 3,195,476 -1.10(-1.86%)
Jul 17, 2020 60.74 60.77 59.11 59.42 2,596,885 -1.31(-2.16%)
Jul 16, 2020 60.16 61.87 59.83 60.74 3,086,989 -0.31(-0.50%)
Jul 15, 2020 59.83 61.17 59.03 61.04 3,322,643 +2.88(+4.94%)
Jul 14, 2020 58.64 59.40 57.57 58.17 4,247,284 -0.84(-1.43%)
Jul 13, 2020 59.03 60.50 57.29 59.01 3,973,134 +0.73(+1.25%)
Jul 10, 2020 55.77 58.32 55.47 58.28 3,273,489 +2.35(+4.20%)
Jul 09, 2020 58.47 58.67 54.93 55.93 4,251,646 -2.91(-4.95%)
Jul 08, 2020 57.29 58.92 56.75 58.85 3,221,031 +1.42(+2.47%)
Jul 07, 2020 59.35 59.35 57.27 57.43 3,167,193 -2.63(-4.37%)
Jul 06, 2020 60.47 60.91 59.04 60.06 2,758,393 +1.44(+2.45%)
Jul 02, 2020 59.69 60.63 58.21 58.62 3,522,078 +0.43(+0.74%)
Jul 01, 2020 60.25 61.59 57.68 58.19 3,550,261 -1.81(-3.02%)
Jun 30, 2020 59.51 60.75 59.10 60.00 4,236,722 +0.20(+0.34%)
Jun 29, 2020 59.28 60.37 58.25 59.80 3,610,899 +1.17(+1.99%)
Jun 26, 2020 62.83 62.83 58.32 58.63 9,095,044 -5.64(-8.77%)
Jun 25, 2020 62.18 64.60 61.39 64.27 4,441,197 +1.51(+2.41%)
Jun 24, 2020 65.61 65.61 62.30 62.75 3,889,991 -3.94(-5.91%)
Jun 23, 2020 66.69 67.28 65.97 66.69 2,469,114 +1.22(+1.86%)
Jun 22, 2020 65.74 67.25 65.09 65.47 3,961,047 +0.22(+0.34%)
Jun 19, 2020 68.71 68.71 64.52 65.25 6,275,440 -1.83(-2.73%)
Jun 18, 2020 67.55 68.70 66.55 67.08 3,736,574 -1.43(-2.08%)
Jun 17, 2020 70.53 70.89 68.27 68.51 3,078,972 -2.04(-2.89%)
Jun 16, 2020 71.97 72.24 67.51 70.55 5,591,935 +2.33(+3.41%)
Jun 15, 2020 63.75 69.21 63.41 68.22 4,219,731 +0.52(+0.76%)
Jun 12, 2020 67.35 67.77 64.30 67.71 5,396,355 +4.32(+6.82%)
Jun 11, 2020 63.95 67.26 63.29 63.38 6,705,571 -5.44(-7.91%)
Jun 10, 2020 74.61 75.14 68.83 68.83 8,125,513 -6.39(-8.50%)
Jun 09, 2020 73.82 76.06 73.29 75.22 4,039,920 -1.47(-1.91%)
Jun 08, 2020 77.87 78.75 75.67 76.69 7,325,076 +0.94(+1.24%)
Jun 05, 2020 81.17 81.69 75.06 75.75 7,875,361 +1.79(+2.42%)
Jun 04, 2020 70.91 73.97 69.71 73.96 4,556,828 +2.69(+3.78%)
Jun 03, 2020 69.95 72.06 69.36 71.26 5,942,776 +3.30(+4.85%)
Jun 02, 2020 67.30 69.48 66.47 67.97 5,798,638 +1.83(+2.77%)
Jun 01, 2020 65.75 67.37 65.07 66.13 4,802,797 +0.91(+1.40%)
May 29, 2020 64.23 66.14 63.10 65.22 9,573,341 -0.48(-0.73%)
May 28, 2020 68.94 69.06 65.07 65.70 6,426,504 -2.24(-3.30%)
May 27, 2020 67.36 68.42 65.01 67.95 6,207,888 +4.87(+7.72%)
May 26, 2020 61.59 63.99 60.94 63.08 5,395,400 +5.36(+9.28%)
May 22, 2020 58.30 58.82 57.15 57.72 3,803,110 -0.68(-1.17%)
May 21, 2020 58.85 59.47 57.84 58.40 2,908,574 -0.54(-0.91%)
May 20, 2020 59.19 60.25 58.39 58.94 5,166,054 +1.18(+2.04%)
May 19, 2020 59.93 60.40 57.68 57.76 4,858,141 -3.02(-4.97%)
May 18, 2020 59.83 61.33 58.97 60.78 4,937,849 +5.15(+9.25%)
May 15, 2020 55.72 56.99 54.88 55.63 3,504,970 -1.08(-1.91%)
May 14, 2020 50.42 56.71 49.76 56.71 8,755,177 +4.98(+9.62%)
May 13, 2020 54.66 55.01 51.41 51.74 5,887,210 -3.96(-7.11%)
May 12, 2020 57.52 58.69 55.63 55.70 5,708,007 -1.34(-2.35%)
May 11, 2020 58.48 58.48 56.11 57.04 4,614,109 -2.59(-4.34%)
May 08, 2020 59.36 59.88 58.57 59.63 3,134,434 +1.71(+2.95%)
May 07, 2020 56.76 59.55 56.76 57.92 4,426,698 +2.22(+3.98%)
May 06, 2020 58.59 58.93 55.52 55.70 4,482,403 -2.35(-4.05%)
May 05, 2020 61.31 61.83 57.68 58.05 9,387,882 -0.60(-1.02%)
May 04, 2020 56.66 59.40 55.49 58.65 8,791,732 +0.01(+0.02%)
May 01, 2020 59.20 59.20 57.29 58.64 6,562,180 -3.03(-4.91%)
Apr 30, 2020 63.96 65.01 61.62 61.67 8,843,412 -4.75(-7.15%)
Apr 29, 2020 66.30 68.06 63.84 66.42 14,015,287 +5.71(+9.41%)
Apr 28, 2020 59.89 61.82 59.20 60.71 8,222,490 +4.34(+7.70%)
Apr 27, 2020 54.17 56.62 54.17 56.37 6,374,450 +2.89(+5.41%)
Apr 24, 2020 52.17 54.55 51.43 53.47 9,641,339 +3.37(+6.73%)
Apr 23, 2020 49.04 51.00 49.04 50.10 5,522,379 +1.04(+2.12%)
Apr 22, 2020 50.62 50.88 48.58 49.06 5,074,197 +0.34(+0.70%)
Apr 21, 2020 48.94 50.88 48.42 48.72 5,453,238 -2.58(-5.03%)
Apr 20, 2020 49.88 52.86 48.99 51.30 4,186,258 -0.72(-1.39%)
Apr 17, 2020 50.44 52.53 50.28 52.02 5,527,848 +4.40(+9.24%)
Apr 16, 2020 49.84 49.84 47.05 47.62 5,175,844 -2.47(-4.92%)
Apr 15, 2020 49.05 50.33 47.40 50.09 6,321,141 -2.61(-4.95%)
Apr 14, 2020 55.23 55.85 51.66 52.70 5,033,804 -1.10(-2.05%)
Apr 13, 2020 57.14 57.19 53.02 53.81 4,886,114 -3.44(-6.01%)
Apr 09, 2020 57.86 59.98 56.40 57.24 8,016,125 +3.23(+5.98%)
Apr 08, 2020 51.81 54.36 51.07 54.01 5,482,267 +3.63(+7.20%)
Apr 07, 2020 52.08 55.59 50.23 50.39 6,385,193 +3.32(+7.06%)
Apr 06, 2020 44.07 47.78 43.61 47.06 6,135,108 +6.81(+16.91%)
Apr 03, 2020 41.69 41.80 38.00 40.25 6,743,109 -1.58(-3.78%)
Apr 02, 2020 41.66 43.67 41.02 41.83 5,731,520 -0.71(-1.68%)
Apr 01, 2020 44.22 44.41 41.90 42.55 7,716,752 -5.47(-11.38%)
Mar 31, 2020 50.44 51.21 47.62 48.02 5,549,282 -3.29(-6.40%)
Mar 30, 2020 51.99 52.37 49.82 51.30 4,036,005 -1.36(-2.59%)
Mar 27, 2020 52.01 54.36 50.18 52.66 4,612,175 -2.45(-4.44%)
Mar 26, 2020 52.92 58.47 51.86 55.11 6,328,381 +5.27(+10.57%)
Mar 25, 2020 50.10 52.38 47.66 49.84 5,743,056 +1.36(+2.81%)
Mar 24, 2020 44.24 48.89 43.82 48.48 5,830,563 +7.66(+18.75%)
Mar 23, 2020 41.32 42.80 40.03 40.83 7,057,444 -2.04(-4.75%)
Mar 20, 2020 45.71 46.00 41.51 42.86 8,440,779 -1.19(-2.70%)
Mar 19, 2020 41.03 45.55 37.88 44.05 9,511,465 +1.87(+4.42%)
Mar 18, 2020 47.32 47.94 36.19 42.19 12,756,890 -9.16(-17.84%)
Mar 17, 2020 53.75 54.42 48.86 51.35 10,999,794 -1.46(-2.76%)
Mar 16, 2020 58.10 61.09 52.80 52.81 6,890,590 -16.56(-23.87%)
Mar 13, 2020 65.71 69.51 63.13 69.37 6,052,575 +8.77(+14.47%)
Mar 12, 2020 62.81 65.06 58.17 60.60 7,392,322 -7.42(-10.91%)
Mar 11, 2020 72.34 72.73 67.22 68.01 5,639,354 -6.60(-8.84%)
Mar 10, 2020 72.87 74.61 70.11 74.61 6,529,589 +5.03(+7.23%)
Mar 09, 2020 71.58 73.46 67.67 69.58 5,123,883 -8.78(-11.20%)
Mar 06, 2020 77.77 79.41 76.72 78.37 4,363,306 -2.66(-3.28%)
Mar 05, 2020 81.91 82.90 79.90 81.02 3,659,222 -4.05(-4.76%)
Mar 04, 2020 83.76 85.21 81.67 85.07 3,032,737 +2.77(+3.37%)
Mar 03, 2020 86.56 88.14 81.24 82.30 4,918,399 -4.81(-5.52%)
Mar 02, 2020 84.34 87.16 82.78 87.11 4,316,803 +3.06(+3.64%)
Feb 28, 2020 81.75 84.09 80.58 84.05 6,420,419 -0.87(-1.02%)
Feb 27, 2020 85.74 88.67 84.36 84.92 4,487,497 -3.48(-3.93%)
Feb 26, 2020 89.77 90.71 88.35 88.39 2,900,039 +0.04(+0.04%)
Feb 25, 2020 93.82 93.84 87.78 88.35 4,724,963 -5.20(-5.56%)
Feb 24, 2020 92.92 94.36 92.37 93.55 2,649,145 -2.77(-2.88%)
Feb 21, 2020 97.62 97.91 95.92 96.33 2,902,955 -2.28(-2.31%)
Feb 20, 2020 96.42 99.62 96.42 98.60 2,376,262 -0.57(-0.58%)
Feb 19, 2020 98.46 99.38 97.94 99.17 2,162,768 +1.06(+1.08%)
Feb 18, 2020 97.26 98.35 96.95 98.12 2,110,568 +0.37(+0.38%)
Feb 14, 2020 97.96 98.31 97.34 97.74 1,335,285 -0.13(-0.14%)
Feb 13, 2020 97.75 98.08 97.16 97.88 2,120,682 -0.02(-0.02%)
Feb 12, 2020 98.31 98.67 97.59 97.90 1,856,440 +0.38(+0.39%)
Feb 11, 2020 97.71 98.79 97.43 97.52 2,238,835 +0.43(+0.44%)
Feb 10, 2020 96.46 97.09 96.09 97.09 1,505,804 +0.14(+0.15%)
Feb 07, 2020 97.50 97.96 96.69 96.94 1,722,766 -1.26(-1.28%)
Feb 06, 2020 100.11 100.55 98.11 98.20 1,905,604 -1.16(-1.16%)
Feb 05, 2020 97.80 99.45 97.80 99.36 2,526,197 +2.88(+2.99%)
Feb 04, 2020 96.36 97.28 96.17 96.48 1,641,182 +1.85(+1.95%)
Feb 03, 2020 95.40 96.48 94.35 94.63 2,227,965 -0.05(-0.05%)
Jan 31, 2020 96.08 96.47 94.11 94.67 2,780,127 -2.25(-2.32%)
Jan 30, 2020 95.01 97.03 94.49 96.92 2,294,572 +0.92(+0.96%)
Jan 29, 2020 97.10 97.55 95.93 96.00 1,985,928 -0.80(-0.82%)
Jan 28, 2020 96.85 98.02 96.13 96.80 2,098,271 +0.83(+0.87%)
Jan 27, 2020 96.22 96.86 95.42 95.96 2,580,042 -2.98(-3.01%)
Jan 24, 2020 99.97 100.52 98.08 98.94 2,664,907 -1.64(-1.63%)
Jan 23, 2020 100.95 101.08 99.80 100.58 2,224,646 -0.69(-0.68%)
Jan 22, 2020 99.61 102.06 99.18 101.28 6,035,794 +4.33(+4.47%)
Jan 21, 2020 97.99 98.41 96.94 96.94 3,242,515 -1.84(-1.86%)
Jan 17, 2020 97.80 99.10 97.72 98.78 2,825,139 +1.15(+1.18%)
Jan 16, 2020 97.70 98.16 97.06 97.63 4,349,991 +0.55(+0.57%)
Jan 15, 2020 96.55 97.54 96.23 97.08 1,839,930 -0.21(-0.21%)
Jan 14, 2020 96.67 98.25 96.63 97.29 2,373,867 +0.62(+0.64%)
Jan 13, 2020 96.47 96.81 96.10 96.67 1,222,743 +0.34(+0.35%)
Jan 10, 2020 97.19 97.35 95.96 96.33 1,231,044 -0.91(-0.94%)
Jan 09, 2020 96.75 97.50 96.21 97.24 1,924,401 +1.30(+1.35%)
Jan 08, 2020 95.35 96.33 95.12 95.94 2,313,500 +1.01(+1.06%)
Jan 07, 2020 95.05 95.53 94.69 94.94 2,085,578 -0.95(-0.99%)
Jan 06, 2020 95.70 95.93 94.92 95.89 1,608,930 -0.87(-0.90%)
Jan 03, 2020 96.74 97.25 96.11 96.76 1,528,527 -1.53(-1.55%)
Jan 02, 2020 98.10 98.30 97.04 98.29 1,689,864 +0.66(+0.68%)
Dec 31, 2019 97.20 97.76 97.12 97.62 1,552,561 +0.26(+0.26%)
Dec 30, 2019 98.08 98.14 97.22 97.37 1,013,158 -0.34(-0.35%)
Dec 27, 2019 98.31 98.41 97.51 97.71 885,702 -0.46(-0.46%)
Dec 26, 2019 97.86 98.19 97.59 98.16 1,185,227 +0.50(+0.51%)
Dec 24, 2019 97.77 97.95 97.26 97.66 343,865 +0.02(+0.02%)
Dec 23, 2019 98.06 98.06 97.20 97.64 1,406,025 -0.42(-0.43%)
Dec 20, 2019 98.74 99.12 97.89 98.06 3,236,155 -0.01(-0.01%)
Dec 19, 2019 98.73 98.98 97.83 98.07 2,250,138 -0.76(-0.77%)
Dec 18, 2019 99.23 99.23 98.51 98.83 2,425,343 -0.15(-0.15%)
Dec 17, 2019 98.56 99.25 98.23 98.98 1,745,486 +0.96(+0.98%)
Dec 16, 2019 99.61 100.27 98.02 98.02 2,906,193 -0.99(-1.00%)
Dec 13, 2019 98.57 99.56 97.67 99.01 1,959,150 +0.32(+0.33%)
Dec 12, 2019 96.14 99.17 96.11 98.69 2,358,371 +2.47(+2.56%)
Dec 11, 2019 97.23 97.61 96.08 96.22 2,098,579 -0.94(-0.97%)
Dec 10, 2019 96.78 97.30 96.57 97.16 3,325,953 +0.20(+0.21%)
Dec 09, 2019 96.18 97.29 96.04 96.96 2,147,083 +0.79(+0.82%)
Dec 06, 2019 95.67 96.61 95.48 96.17 2,104,518 +1.72(+1.82%)
Dec 05, 2019 94.39 95.10 94.05 94.45 1,893,052 +0.30(+0.32%)
Dec 04, 2019 93.07 94.38 92.98 94.15 2,157,677 +1.02(+1.10%)
Dec 03, 2019 93.06 93.30 91.67 93.13 3,220,889 -1.01(-1.07%)
Dec 02, 2019 95.18 95.47 94.01 94.13 1,844,939 -0.74(-0.78%)
Nov 29, 2019 94.70 95.19 94.41 94.87 1,175,806 -0.23(-0.24%)
Nov 27, 2019 94.04 95.14 94.04 95.10 1,478,770 +0.98(+1.04%)
Nov 26, 2019 94.43 94.68 93.31 94.12 2,692,008 -0.61(-0.64%)
Nov 25, 2019 93.23 94.85 93.19 94.73 2,320,209 +1.67(+1.79%)
Nov 22, 2019 92.25 93.28 91.94 93.06 2,651,414 +1.26(+1.37%)
Nov 21, 2019 91.93 92.22 91.07 91.80 1,735,746 +0.25(+0.27%)
Nov 20, 2019 91.54 92.35 91.00 91.55 2,663,699 -0.53(-0.58%)
Nov 19, 2019 92.59 92.67 91.74 92.08 1,865,069 -0.12(-0.13%)
Nov 18, 2019 92.42 92.42 91.85 92.21 2,715,001 -0.17(-0.18%)
Nov 15, 2019 92.31 92.61 91.88 92.38 1,853,418 +0.70(+0.77%)
Nov 14, 2019 91.17 91.89 91.09 91.68 1,442,553 +0.31(+0.34%)
Nov 13, 2019 91.42 91.91 90.94 91.36 1,409,831 -0.85(-0.93%)
Nov 12, 2019 92.12 92.40 91.62 92.22 2,720,917 +0.19(+0.21%)
Nov 11, 2019 91.56 92.31 91.51 92.03 2,025,023 -0.24(-0.26%)
Nov 08, 2019 92.26 92.48 91.19 92.26 2,207,403 -0.04(-0.04%)
Nov 07, 2019 92.51 94.12 92.09 92.30 3,393,339 +0.62(+0.68%)
Nov 06, 2019 91.94 92.10 91.38 91.68 2,606,069 -0.25(-0.27%)
Nov 05, 2019 91.40 92.13 91.11 91.92 2,655,745 +1.07(+1.18%)
Nov 04, 2019 90.50 90.87 90.09 90.86 2,287,166 +0.87(+0.97%)
Nov 01, 2019 89.14 90.13 88.75 89.99 2,450,404 +1.89(+2.14%)
Oct 31, 2019 88.76 89.45 87.37 88.10 2,616,948 -1.21(-1.35%)
Oct 30, 2019 89.41 89.59 88.16 89.31 1,908,347 +0.07(+0.07%)
Oct 29, 2019 89.50 90.35 88.78 89.24 2,506,224 -0.67(-0.75%)
Oct 28, 2019 88.20 90.12 88.20 89.91 3,012,595 +1.81(+2.06%)
Oct 25, 2019 86.44 88.28 85.46 88.10 2,926,302 +1.20(+1.38%)
Oct 24, 2019 87.72 87.98 86.25 86.90 2,346,669 -0.77(-0.87%)
Oct 23, 2019 86.82 87.73 86.74 87.66 2,104,129 +0.60(+0.68%)
Oct 22, 2019 86.09 87.45 85.73 87.07 2,300,530 +0.79(+0.92%)
Oct 21, 2019 85.70 86.65 85.57 86.27 1,382,263 +1.44(+1.69%)
Oct 18, 2019 84.95 85.52 84.62 84.84 2,309,943 -0.20(-0.23%)
Oct 17, 2019 85.54 86.06 84.63 85.04 1,531,027 +0.07(+0.08%)
Oct 16, 2019 85.13 86.10 84.83 84.97 2,309,069 -0.18(-0.21%)
Oct 15, 2019 84.12 85.74 83.40 85.15 1,636,215 +1.44(+1.72%)
Oct 14, 2019 83.63 84.38 83.42 83.71 1,960,528 -0.20(-0.24%)
Oct 11, 2019 83.62 85.40 83.39 83.91 2,624,103 +1.69(+2.06%)
Oct 10, 2019 81.15 82.96 81.00 82.22 1,749,018 +1.27(+1.56%)
Oct 09, 2019 80.46 81.39 80.32 80.95 1,754,290 +1.22(+1.53%)
Oct 08, 2019 80.96 81.72 79.70 79.74 2,076,228 -2.34(-2.85%)
Oct 07, 2019 82.18 83.09 82.06 82.08 1,409,355 -0.42(-0.50%)
Oct 04, 2019 81.18 82.55 80.94 82.49 2,132,646 +1.41(+1.74%)
Oct 03, 2019 81.34 81.52 79.10 81.09 3,028,947 -0.40(-0.49%)
Oct 02, 2019 83.25 83.28 81.17 81.48 2,440,029 -2.66(-3.17%)
Oct 01, 2019 86.61 87.01 83.96 84.15 1,669,681 -1.80(-2.10%)
Sep 30, 2019 86.29 86.77 85.84 85.95 1,857,692 -0.34(-0.39%)
Sep 27, 2019 86.73 87.16 85.74 86.29 1,436,477 +0.20(+0.23%)
Sep 26, 2019 86.37 86.86 85.78 86.09 1,732,341 -0.15(-0.18%)
Sep 25, 2019 86.20 86.87 85.24 86.25 2,248,849 -0.06(-0.07%)
Sep 24, 2019 88.07 88.16 85.90 86.30 3,610,892 -1.42(-1.62%)
Sep 23, 2019 86.98 88.03 86.65 87.72 1,908,007 +0.10(+0.12%)
Sep 20, 2019 88.17 88.99 87.61 87.62 3,008,864 -0.50(-0.57%)
Sep 19, 2019 88.67 89.50 88.10 88.12 1,455,606 -0.60(-0.67%)
Sep 18, 2019 88.28 89.05 87.40 88.71 1,537,497 +0.07(+0.07%)
Sep 17, 2019 88.92 88.99 87.64 88.65 2,001,792 -0.48(-0.54%)
Sep 16, 2019 87.76 89.17 87.53 89.13 2,542,594 +0.68(+0.77%)
Sep 13, 2019 88.73 89.43 87.97 88.45 1,892,157 +0.67(+0.76%)
Sep 12, 2019 86.77 88.06 85.98 87.78 3,399,877 +0.77(+0.89%)
Sep 11, 2019 86.76 87.01 85.14 87.00 2,034,244 +0.25(+0.28%)
Sep 10, 2019 86.30 87.35 85.78 86.76 2,312,236 +0.82(+0.96%)
Sep 09, 2019 84.06 86.30 83.86 85.93 2,679,263 +2.62(+3.14%)
Sep 06, 2019 83.53 83.78 82.94 83.32 1,687,445 -0.12(-0.15%)
Sep 05, 2019 82.17 83.99 82.02 83.44 1,982,092 +2.23(+2.75%)
Sep 04, 2019 81.48 81.69 80.63 81.21 2,470,879 +0.58(+0.71%)
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.