Capital One Financial (NY: COF )

169.16 USD +0.78 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 77.02 78.11 76.67 77.75 2,674,332 +0.43(+0.56%)
Aug 28, 2015 77.07 77.52 76.75 77.32 2,262,219 -0.04(-0.05%)
Aug 27, 2015 75.81 77.63 75.55 77.36 4,724,871 +2.61(+3.49%)
Aug 26, 2015 73.62 74.91 72.45 74.75 3,699,864 +2.50(+3.46%)
Aug 25, 2015 75.79 75.85 72.20 72.25 3,576,976 -1.28(-1.74%)
Aug 24, 2015 71.79 75.87 67.73 73.53 4,382,570 -3.09(-4.03%)
Aug 21, 2015 78.29 78.82 76.62 76.62 4,220,448 -2.42(-3.06%)
Aug 20, 2015 79.30 79.77 79.01 79.04 2,895,632 -1.08(-1.35%)
Aug 19, 2015 80.66 80.87 79.74 80.12 4,638,972 -1.14(-1.40%)
Aug 18, 2015 81.61 82.08 80.89 81.26 2,415,339 -0.39(-0.48%)
Aug 17, 2015 80.69 81.78 80.50 81.65 2,020,164 +0.38(+0.47%)
Aug 14, 2015 80.33 81.36 80.30 81.27 1,966,952 +0.51(+0.63%)
Aug 13, 2015 80.98 81.42 80.38 80.76 2,448,666 +0.14(+0.17%)
Aug 12, 2015 80.44 80.89 79.13 80.62 3,354,408 -0.25(-0.31%)
Aug 11, 2015 81.71 81.92 80.43 80.87 2,543,836 -1.62(-1.96%)
Aug 10, 2015 81.47 82.67 81.30 82.49 2,303,083 +1.67(+2.07%)
Aug 07, 2015 81.00 81.63 80.26 80.82 2,878,978 -0.32(-0.39%)
Aug 06, 2015 81.54 81.83 80.86 81.14 3,197,299 -0.72(-0.88%)
Aug 05, 2015 81.95 82.22 81.33 81.86 3,937,542 +0.48(+0.59%)
Aug 04, 2015 81.63 81.92 81.25 81.38 2,088,010 -0.25(-0.31%)
Aug 03, 2015 81.46 81.70 80.79 81.63 3,392,893 +0.33(+0.41%)
Jul 31, 2015 81.58 81.60 80.90 81.30 3,677,191 -0.20(-0.25%)
Jul 30, 2015 80.22 81.58 80.11 81.50 4,276,495 +1.88(+2.36%)
Jul 29, 2015 78.94 79.74 78.89 79.62 4,626,549 +0.97(+1.23%)
Jul 28, 2015 79.25 79.25 77.79 78.65 7,524,101 +0.04(+0.05%)
Jul 27, 2015 78.04 79.38 77.95 78.61 7,195,609 -0.25(-0.32%)
Jul 24, 2015 83.54 83.90 78.26 78.86 16,800,046 -11.91(-13.12%)
Jul 23, 2015 91.62 91.80 90.60 90.77 2,645,759 -0.88(-0.96%)
Jul 22, 2015 91.62 92.10 91.28 91.65 2,484,577 -0.06(-0.07%)
Jul 21, 2015 91.42 92.06 91.20 91.71 2,522,032 +0.27(+0.30%)
Jul 20, 2015 91.08 91.85 90.58 91.44 2,377,211 +0.45(+0.49%)
Jul 17, 2015 90.63 91.02 90.26 90.99 2,402,086 +0.03(+0.03%)
Jul 16, 2015 90.65 91.08 90.51 90.96 2,067,274 +0.86(+0.95%)
Jul 15, 2015 89.74 90.56 89.04 90.10 2,211,271 +1.08(+1.21%)
Jul 14, 2015 88.73 89.22 88.58 89.02 1,783,767 -0.01(-0.01%)
Jul 13, 2015 88.53 89.09 88.11 89.03 2,058,801 +1.36(+1.55%)
Jul 10, 2015 87.82 88.08 87.10 87.67 1,723,577 +0.94(+1.08%)
Jul 09, 2015 87.22 87.61 86.70 86.73 2,025,755 +0.52(+0.60%)
Jul 08, 2015 87.39 87.54 86.12 86.21 2,361,747 -1.68(-1.91%)
Jul 07, 2015 87.67 87.96 86.35 87.89 2,581,668 +0.14(+0.16%)
Jul 06, 2015 87.41 88.00 87.25 87.75 1,999,440 -0.57(-0.65%)
Jul 02, 2015 88.72 88.32 88.32 88.32 1,903,700 -0.28(-0.32%)
Jul 01, 2015 89.01 89.01 88.19 88.60 2,728,918 +0.63(+0.72%)
Jun 30, 2015 88.52 88.75 87.71 87.97 2,827,527 +0.22(+0.25%)
Jun 29, 2015 87.87 88.55 87.66 87.75 3,131,037 -1.31(-1.47%)
Jun 26, 2015 89.16 89.32 88.79 89.06 3,244,000 +0.21(+0.24%)
Jun 25, 2015 89.48 90.10 88.52 88.85 2,431,729 -0.24(-0.27%)
Jun 24, 2015 89.31 89.65 89.07 89.09 2,153,771 -0.29(-0.32%)
Jun 23, 2015 89.93 89.99 89.17 89.38 1,881,231 +0.06(+0.07%)
Jun 22, 2015 89.00 89.50 88.96 89.32 2,141,052 +0.90(+1.02%)
Jun 19, 2015 88.15 88.76 88.02 88.42 3,614,848 -0.10(-0.11%)
Jun 18, 2015 88.16 88.65 87.71 88.52 2,655,712 +0.68(+0.77%)
Jun 17, 2015 88.49 88.49 87.71 87.84 2,870,436 -0.23(-0.26%)
Jun 16, 2015 87.37 88.12 87.18 88.07 2,250,457 +0.58(+0.66%)
Jun 15, 2015 86.78 87.59 87.57 87.49 2,810,064 -0.08(-0.09%)
Jun 12, 2015 87.47 87.78 87.12 87.57 2,627,504 -0.09(-0.10%)
Jun 11, 2015 86.99 87.94 86.74 87.66 2,939,069 +0.73(+0.84%)
Jun 10, 2015 85.80 86.99 85.40 86.93 4,359,677 +1.36(+1.59%)
Jun 09, 2015 84.74 85.72 84.59 85.57 2,360,970 +0.63(+0.74%)
Jun 08, 2015 85.08 85.37 84.69 84.94 3,476,658 +0.00(+0.00%)
Jun 05, 2015 83.89 85.01 83.89 84.94 3,965,382 +1.75(+2.10%)
Jun 04, 2015 83.55 84.28 83.05 83.19 3,164,012 -1.11(-1.32%)
Jun 03, 2015 84.00 84.91 83.98 84.30 2,221,364 +0.35(+0.42%)
Jun 02, 2015 83.44 84.30 83.27 83.95 2,427,899 +0.56(+0.67%)
Jun 01, 2015 83.80 83.99 83.13 83.39 2,129,335 -0.17(-0.20%)
May 29, 2015 84.38 84.52 83.32 83.56 2,473,589 -0.74(-0.88%)
May 28, 2015 84.48 84.72 83.88 84.30 1,847,862 -0.33(-0.39%)
May 27, 2015 84.45 85.04 84.11 84.63 2,131,658 +0.68(+0.81%)
May 26, 2015 84.98 84.98 83.48 83.95 2,833,589 -1.07(-1.26%)
May 22, 2015 84.90 85.02 85.02 85.02 1,740,500 -0.09(-0.11%)
May 21, 2015 85.27 85.44 84.80 85.11 2,156,252 -0.24(-0.28%)
May 20, 2015 85.25 85.68 84.92 85.35 2,119,107 -0.06(-0.07%)
May 19, 2015 84.91 85.55 84.69 85.41 2,616,302 +0.85(+1.01%)
May 18, 2015 84.24 84.71 84.00 84.56 1,665,580 +0.53(+0.63%)
May 15, 2015 84.63 84.74 83.59 84.03 3,146,217 -0.44(-0.52%)
May 14, 2015 84.12 84.50 83.75 84.47 2,390,780 +0.82(+0.98%)
May 13, 2015 82.98 83.71 82.72 83.65 2,172,307 +0.74(+0.89%)
May 12, 2015 82.89 83.15 82.24 82.91 2,438,862 -0.40(-0.48%)
May 11, 2015 83.14 83.66 83.00 83.31 2,109,461 +0.15(+0.18%)
May 08, 2015 82.59 83.36 82.16 83.16 2,767,448 +1.14(+1.39%)
May 07, 2015 82.16 82.32 81.40 82.02 3,150,832 -0.62(-0.75%)
May 06, 2015 82.74 82.99 82.00 82.64 3,284,637 +0.37(+0.45%)
May 05, 2015 82.00 83.04 81.94 82.27 2,760,834 +0.01(+0.01%)
May 04, 2015 82.00 82.43 81.81 82.26 1,934,767 +0.33(+0.40%)
May 01, 2015 81.24 81.99 80.97 81.93 2,840,021 +1.08(+1.34%)
Apr 30, 2015 80.23 80.85 79.82 80.85 4,201,151 +0.49(+0.61%)
Apr 29, 2015 80.60 80.99 79.84 80.36 1,899,864 -0.37(-0.46%)
Apr 28, 2015 80.52 80.92 80.06 80.73 1,783,539 +0.37(+0.46%)
Apr 27, 2015 80.58 81.07 80.30 80.36 2,815,742 -0.08(-0.10%)
Apr 24, 2015 80.09 81.06 79.36 80.44 3,780,660 -1.42(-1.73%)
Apr 23, 2015 81.68 82.34 81.55 81.86 2,361,803 +0.10(+0.12%)
Apr 22, 2015 81.55 81.89 81.04 81.76 2,544,289 +0.23(+0.28%)
Apr 21, 2015 82.50 82.61 81.50 81.53 2,294,923 -0.66(-0.80%)
Apr 20, 2015 82.36 82.64 82.05 82.19 1,700,001 +0.19(+0.23%)
Apr 17, 2015 82.40 82.62 81.82 82.00 2,752,579 -1.01(-1.22%)
Apr 16, 2015 82.62 83.21 82.52 83.01 2,373,380 +0.19(+0.23%)
Apr 15, 2015 81.55 82.96 81.36 82.82 3,696,215 +1.47(+1.81%)
Apr 14, 2015 81.09 81.47 80.77 81.35 2,773,762 +0.26(+0.32%)
Apr 13, 2015 80.61 81.33 80.43 81.09 1,644,170 +0.48(+0.60%)
Apr 10, 2015 80.23 80.66 80.01 80.61 2,233,387 +0.25(+0.31%)
Apr 09, 2015 80.04 80.41 79.62 80.36 1,857,790 +0.17(+0.21%)
Apr 08, 2015 79.66 81.04 79.65 80.19 2,564,228 +0.52(+0.65%)
Apr 07, 2015 79.86 80.28 79.67 79.67 2,301,082 -0.65(-0.81%)
Apr 06, 2015 79.43 80.84 79.14 80.32 2,099,381 +0.01(+0.01%)
Apr 02, 2015 79.64 80.31 80.31 80.31 1,968,500 +0.44(+0.55%)
Apr 01, 2015 78.83 80.04 78.57 79.87 3,607,550 +1.05(+1.33%)
Mar 31, 2015 78.58 79.18 78.45 78.82 2,666,749 -0.38(-0.48%)
Mar 30, 2015 79.19 79.61 79.06 79.20 1,962,706 +0.55(+0.70%)
Mar 27, 2015 78.47 79.02 78.05 78.65 2,636,339 +0.14(+0.18%)
Mar 26, 2015 78.80 78.90 77.89 78.51 2,291,083 -0.33(-0.42%)
Mar 25, 2015 80.18 80.18 78.84 78.84 1,918,335 -1.30(-1.62%)
Mar 24, 2015 80.94 80.96 80.13 80.14 2,118,103 -1.11(-1.37%)
Mar 23, 2015 81.27 81.99 81.18 81.25 1,731,483 +0.12(+0.15%)
Mar 20, 2015 80.97 81.45 80.76 81.13 3,649,608 +0.51(+0.63%)
Mar 19, 2015 81.48 81.59 80.53 80.62 2,653,769 -1.00(-1.23%)
Mar 18, 2015 80.97 81.91 80.51 81.62 2,175,866 +0.12(+0.15%)
Mar 17, 2015 81.00 81.65 80.67 81.50 2,201,291 +0.03(+0.04%)
Mar 16, 2015 80.64 81.77 80.53 81.47 2,888,944 +1.47(+1.84%)
Mar 13, 2015 81.40 81.40 79.27 80.00 2,770,505 -1.45(-1.78%)
Mar 12, 2015 79.04 81.51 79.04 81.45 4,562,460 +3.22(+4.12%)
Mar 11, 2015 78.05 78.53 77.71 78.23 2,259,422 +0.51(+0.66%)
Mar 10, 2015 79.02 79.11 77.70 77.72 2,864,719 -2.12(-2.66%)
Mar 09, 2015 78.87 80.02 78.62 79.84 3,048,141 +0.86(+1.09%)
Mar 06, 2015 79.55 80.71 78.76 78.98 3,088,665 +0.09(+0.11%)
Mar 05, 2015 78.65 78.97 78.20 78.89 2,043,029 +0.24(+0.31%)
Mar 04, 2015 78.95 79.14 78.37 78.65 2,340,494 -0.49(-0.62%)
Mar 03, 2015 79.15 79.42 78.78 79.14 2,257,001 -0.01(-0.01%)
Mar 02, 2015 78.71 79.28 78.27 79.15 3,486,426 +0.44(+0.56%)
Feb 27, 2015 78.86 79.41 78.71 78.71 3,329,248 -0.44(-0.56%)
Feb 26, 2015 79.48 79.97 78.72 79.15 2,731,679 -0.51(-0.64%)
Feb 25, 2015 80.18 80.42 79.55 79.66 3,103,759 -0.84(-1.04%)
Feb 24, 2015 79.84 80.82 79.62 80.50 2,225,269 +0.44(+0.55%)
Feb 23, 2015 80.39 80.39 79.38 80.06 2,397,464 -0.33(-0.41%)
Feb 20, 2015 79.20 80.42 78.57 80.39 2,590,534 +0.97(+1.22%)
Feb 19, 2015 79.39 79.75 79.09 79.42 2,190,662 +0.08(+0.10%)
Feb 18, 2015 79.73 79.99 79.27 79.34 2,534,281 -0.66(-0.83%)
Feb 17, 2015 78.79 80.28 78.77 80.00 3,469,093 +1.12(+1.42%)
Feb 13, 2015 79.39 78.88 78.88 78.88 3,216,000 -0.41(-0.52%)
Feb 12, 2015 78.03 79.64 77.89 79.29 3,961,339 +1.97(+2.55%)
Feb 11, 2015 77.10 77.57 76.90 77.32 1,923,621 +0.26(+0.34%)
Feb 10, 2015 77.42 77.60 76.75 77.06 2,063,309 +0.34(+0.44%)
Feb 09, 2015 75.69 77.04 75.29 76.72 2,441,454 +0.50(+0.66%)
Feb 06, 2015 76.32 77.51 76.07 76.22 3,805,269 +0.44(+0.58%)
Feb 05, 2015 75.45 75.96 75.41 75.78 3,299,015 +0.48(+0.64%)
Feb 04, 2015 75.74 76.07 75.08 75.30 3,317,898 -0.21(-0.28%)
Feb 03, 2015 74.69 75.60 74.54 75.51 2,830,780 +1.09(+1.46%)
Feb 02, 2015 73.70 74.52 72.77 74.42 3,551,958 +1.21(+1.65%)
Jan 30, 2015 74.50 74.91 73.11 73.21 4,937,840 -1.75(-2.33%)
Jan 29, 2015 74.20 75.25 73.89 74.96 4,577,701 +0.51(+0.69%)
Jan 28, 2015 76.66 76.84 74.43 74.45 4,404,931 -2.32(-3.02%)
Jan 27, 2015 77.28 77.58 76.70 76.77 3,205,619 -1.42(-1.82%)
Jan 26, 2015 77.23 78.30 76.50 78.19 4,297,938 +0.59(+0.76%)
Jan 23, 2015 76.63 78.72 76.63 77.60 4,822,781 +1.40(+1.84%)
Jan 22, 2015 76.96 77.15 74.75 76.20 7,580,179 -1.01(-1.31%)
Jan 21, 2015 77.08 77.60 76.60 77.21 2,486,590 -0.18(-0.23%)
Jan 20, 2015 76.63 77.62 76.44 77.39 3,295,989 +0.74(+0.97%)
Jan 16, 2015 76.64 77.21 75.55 76.65 4,689,852 -0.30(-0.39%)
Jan 15, 2015 76.75 78.38 76.64 76.95 3,918,793 +0.20(+0.26%)
Jan 14, 2015 77.44 77.44 75.51 76.75 4,149,363 -1.64(-2.09%)
Jan 13, 2015 79.75 80.04 77.63 78.39 3,949,414 -0.67(-0.85%)
Jan 12, 2015 79.79 80.00 78.65 79.06 2,381,207 -0.31(-0.39%)
Jan 09, 2015 80.90 81.03 79.36 79.37 2,744,939 -1.40(-1.73%)
Jan 08, 2015 80.71 81.39 80.58 80.77 2,011,242 +0.78(+0.98%)
Jan 07, 2015 80.16 80.46 79.71 79.99 2,434,464 +0.90(+1.14%)
Jan 06, 2015 80.73 80.77 78.86 79.09 2,932,383 -1.50(-1.86%)
Jan 05, 2015 81.57 82.16 80.20 80.59 2,683,923 -1.90(-2.30%)
Jan 02, 2015 82.79 83.24 81.73 82.49 1,485,267 -0.06(-0.07%)
Dec 31, 2014 83.83 82.55 82.55 82.55 1,523,200 -0.76(-0.91%)
Dec 30, 2014 83.09 83.72 82.90 83.31 2,069,030 +0.01(+0.01%)
Dec 29, 2014 82.96 83.96 82.83 83.30 1,601,194 +0.09(+0.11%)
Dec 26, 2014 83.38 83.78 83.18 83.21 957,615 -0.02(-0.02%)
Dec 24, 2014 83.57 83.23 83.23 83.23 1,040,600 -0.05(-0.06%)
Dec 23, 2014 83.39 83.77 83.21 83.28 1,688,769 +0.39(+0.47%)
Dec 22, 2014 82.40 82.93 82.08 82.89 2,046,463 +0.46(+0.56%)
Dec 19, 2014 82.46 82.93 81.72 82.43 4,057,140 +0.27(+0.33%)
Dec 18, 2014 80.34 82.17 80.33 82.16 4,336,776 +2.55(+3.20%)
Dec 17, 2014 78.42 79.62 78.15 79.61 5,072,449 +1.38(+1.76%)
Dec 16, 2014 78.87 79.93 77.72 78.23 3,890,446 -1.38(-1.73%)
Dec 15, 2014 80.51 80.51 78.57 79.61 4,608,303 -0.56(-0.70%)
Dec 12, 2014 81.80 82.23 80.15 80.17 3,028,689 -2.21(-2.68%)
Dec 11, 2014 82.58 83.11 82.19 82.38 2,138,280 -0.01(-0.01%)
Dec 10, 2014 83.28 83.60 82.30 82.39 4,796,833 -0.88(-1.06%)
Dec 09, 2014 82.09 83.52 82.09 83.27 3,194,233 +0.07(+0.08%)
Dec 08, 2014 83.17 83.26 82.48 83.20 3,581,152 +0.26(+0.31%)
Dec 05, 2014 82.70 83.21 82.43 82.94 2,853,282 +0.85(+1.04%)
Dec 04, 2014 81.00 82.19 81.00 82.09 2,925,329 -0.09(-0.11%)
Dec 03, 2014 82.05 82.57 81.83 82.18 2,333,475 -0.16(-0.19%)
Dec 02, 2014 82.14 82.80 81.97 82.34 1,964,336 +0.03(+0.04%)
Dec 01, 2014 82.54 82.80 82.17 82.31 2,160,972 -0.89(-1.07%)
Nov 28, 2014 82.62 83.69 82.59 83.20 1,161,917 +0.45(+0.54%)
Nov 26, 2014 82.91 82.75 82.75 82.75 1,470,000 +0.09(+0.11%)
Nov 25, 2014 82.10 82.86 81.99 82.66 2,393,660 +0.56(+0.68%)
Nov 24, 2014 81.58 82.23 81.51 82.10 1,767,866 +0.89(+1.10%)
Nov 21, 2014 81.75 81.91 80.93 81.21 2,461,902 +0.12(+0.15%)
Nov 20, 2014 80.45 81.53 80.22 81.09 2,968,127 +0.45(+0.56%)
Nov 19, 2014 81.40 81.46 80.48 80.64 2,173,192 -0.65(-0.80%)
Nov 18, 2014 81.50 82.03 81.25 81.29 2,596,058 +0.15(+0.18%)
Nov 17, 2014 81.73 81.73 80.37 81.14 2,930,954 -0.62(-0.76%)
Nov 14, 2014 81.41 81.96 81.40 81.76 2,458,271 +0.16(+0.20%)
Nov 13, 2014 82.01 82.33 81.20 81.60 2,632,237 +0.03(+0.04%)
Nov 12, 2014 81.95 82.01 81.26 81.57 2,408,321 -0.61(-0.74%)
Nov 11, 2014 82.23 83.21 81.83 82.18 3,543,860 -1.06(-1.27%)
Nov 10, 2014 82.60 83.30 82.54 83.24 2,207,080 +0.64(+0.77%)
Nov 07, 2014 82.22 83.14 82.00 82.60 2,065,084 +0.52(+0.63%)
Nov 06, 2014 81.60 82.31 81.24 82.08 2,413,189 +0.48(+0.59%)
Nov 05, 2014 82.69 82.79 81.32 81.60 3,954,733 -0.87(-1.05%)
Nov 04, 2014 82.77 82.84 81.84 82.47 2,199,380 -0.20(-0.24%)
Nov 03, 2014 83.00 83.32 82.51 82.67 2,061,015 -0.10(-0.12%)
Oct 31, 2014 82.87 83.07 82.43 82.77 2,666,565 +1.04(+1.27%)
Oct 30, 2014 81.40 82.36 81.21 81.73 2,227,375 +0.44(+0.54%)
Oct 29, 2014 80.83 81.20 80.58 81.29 2,509,496 +0.60(+0.74%)
Oct 28, 2014 79.61 80.80 79.55 80.69 2,251,720 +1.65(+2.09%)
Oct 27, 2014 79.25 79.27 78.86 79.04 2,675,654 -0.23(-0.29%)
Oct 24, 2014 78.65 79.35 78.44 79.27 2,289,690 +0.88(+1.12%)
Oct 23, 2014 78.68 78.92 78.21 78.39 2,306,301 +0.54(+0.69%)
Oct 22, 2014 78.51 78.77 77.80 77.85 3,531,475 -0.85(-1.08%)
Oct 21, 2014 77.29 78.74 76.69 78.70 4,667,384 +2.20(+2.88%)
Oct 20, 2014 76.23 76.69 76.00 76.50 4,578,807 +0.07(+0.09%)
Oct 17, 2014 75.99 76.77 75.08 76.43 9,753,040 -2.10(-2.67%)
Oct 16, 2014 77.85 79.46 77.54 78.53 5,980,257 -0.68(-0.86%)
Oct 15, 2014 79.05 80.19 77.83 79.21 7,118,001 -0.82(-1.02%)
Oct 14, 2014 79.61 80.48 79.54 80.03 2,889,723 +0.55(+0.69%)
Oct 13, 2014 80.23 80.81 79.41 79.48 2,987,191 -0.88(-1.10%)
Oct 10, 2014 81.44 82.14 80.34 80.36 2,738,861 -1.08(-1.33%)
Oct 09, 2014 82.61 83.10 81.33 81.44 2,954,730 -1.32(-1.59%)
Oct 08, 2014 81.11 82.93 80.71 82.76 3,370,737 +1.94(+2.40%)
Oct 07, 2014 81.54 81.81 80.82 80.82 3,123,855 -1.40(-1.70%)
Oct 06, 2014 82.81 82.99 81.82 82.22 1,952,597 -0.06(-0.07%)
Oct 03, 2014 82.08 82.66 82.03 82.28 3,397,177 +1.15(+1.42%)
Oct 02, 2014 80.68 81.50 80.14 81.13 2,721,753 +0.52(+0.65%)
Oct 01, 2014 81.75 81.91 80.57 80.61 3,336,102 -1.01(-1.24%)
Sep 30, 2014 81.94 82.40 81.56 81.62 3,460,891 -0.21(-0.26%)
Sep 29, 2014 80.79 82.03 80.75 81.83 3,133,564 +0.22(+0.27%)
Sep 26, 2014 81.05 81.81 80.88 81.61 2,292,045 +0.60(+0.74%)
Sep 25, 2014 82.27 82.51 81.01 81.01 3,232,268 -1.41(-1.71%)
Sep 24, 2014 82.21 82.52 81.66 82.42 2,158,865 +0.37(+0.45%)
Sep 23, 2014 82.81 83.20 82.04 82.05 2,805,858 -1.24(-1.49%)
Sep 22, 2014 83.93 84.35 83.25 83.29 2,112,460 -0.78(-0.93%)
Sep 19, 2014 84.42 84.66 83.89 84.07 4,328,500 +0.40(+0.48%)
Sep 18, 2014 83.16 83.99 82.97 83.67 4,199,214 +0.79(+0.95%)
Sep 17, 2014 82.48 83.27 82.13 82.88 4,075,005 +0.70(+0.85%)
Sep 16, 2014 81.55 82.49 81.25 82.18 2,891,496 +0.68(+0.83%)
Sep 15, 2014 81.12 81.78 80.92 81.50 3,621,135 +0.56(+0.69%)
Sep 12, 2014 81.12 81.22 80.66 80.94 2,949,562 -0.29(-0.36%)
Sep 11, 2014 81.04 81.34 80.93 81.23 2,129,770 +0.00(+0.00%)
Sep 10, 2014 81.61 82.23 81.20 81.23 3,078,661 -0.29(-0.36%)
Sep 09, 2014 81.99 82.06 81.48 81.52 1,945,701 -0.56(-0.68%)
Sep 08, 2014 82.42 82.78 81.85 82.08 1,906,580 -0.61(-0.74%)
Sep 05, 2014 82.50 82.85 82.14 82.69 1,620,617 +0.19(+0.23%)
Sep 04, 2014 82.68 83.10 82.18 82.50 1,892,616 -0.03(-0.04%)
Sep 03, 2014 82.81 82.93 82.44 82.53 2,207,396 -0.05(-0.06%)
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.