Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 67.94 68.33 67.63 67.68 4,173,759 -0.17(-0.26%)
Sep 29, 2014 66.99 68.02 66.96 67.85 3,779,010 +0.18(+0.27%)
Sep 26, 2014 67.21 67.84 67.07 67.67 2,764,156 +0.50(+0.74%)
Sep 25, 2014 68.22 68.42 67.17 67.17 3,898,045 -1.17(-1.71%)
Sep 24, 2014 68.17 68.43 67.71 68.34 2,603,544 +0.31(+0.45%)
Sep 23, 2014 68.67 68.99 68.03 68.04 3,383,804 -1.03(-1.49%)
Sep 22, 2014 69.59 69.94 69.03 69.06 2,547,581 -0.65(-0.93%)
Sep 19, 2014 70.00 70.20 69.56 69.71 5,220,077 +0.33(+0.48%)
Sep 18, 2014 68.96 69.64 68.80 69.38 5,064,161 +0.66(+0.95%)
Sep 17, 2014 68.39 69.05 68.10 68.72 4,914,367 +0.58(+0.85%)
Sep 16, 2014 67.62 68.40 67.37 68.14 3,487,081 +0.56(+0.83%)
Sep 15, 2014 67.26 67.81 67.10 67.58 4,367,010 +0.46(+0.69%)
Sep 12, 2014 67.26 67.35 66.88 67.12 3,557,107 -0.24(-0.36%)
Sep 11, 2014 67.20 67.45 67.11 67.36 2,568,456 +0.00(+0.00%)
Sep 10, 2014 67.67 68.19 67.33 67.36 3,712,798 -0.24(-0.36%)
Sep 09, 2014 67.99 68.04 67.56 67.60 2,346,473 -0.46(-0.68%)
Sep 08, 2014 68.34 68.64 67.87 68.06 2,299,294 -0.51(-0.74%)
Sep 05, 2014 68.41 68.70 68.11 68.57 1,954,429 +0.16(+0.23%)
Sep 04, 2014 68.56 68.91 68.14 68.41 2,282,454 -0.02(-0.04%)
Sep 03, 2014 68.67 68.77 68.36 68.43 2,662,071 -0.04(-0.06%)
Sep 02, 2014 68.28 68.57 67.89 68.48 3,387,454 +0.43(+0.63%)
Aug 29, 2014 68.04 68.04 68.04 68.04 2,288,826 +0.39(+0.58%)
Aug 28, 2014 67.58 67.82 67.34 67.65 1,447,886 -0.31(-0.45%)
Aug 27, 2014 67.99 68.01 67.74 67.96 1,877,412 +0.13(+0.20%)
Aug 26, 2014 68.10 68.20 67.78 67.83 1,759,097 -0.22(-0.32%)
Aug 25, 2014 67.89 68.54 67.85 68.04 2,638,944 +0.63(+0.93%)
Aug 22, 2014 67.70 67.99 67.33 67.41 1,759,258 -0.32(-0.48%)
Aug 21, 2014 67.34 67.85 67.14 67.74 3,453,786 +0.64(+0.95%)
Aug 20, 2014 66.71 67.18 66.58 67.10 2,604,441 +0.36(+0.55%)
Aug 19, 2014 66.86 66.90 66.68 66.73 2,035,136 +0.05(+0.07%)
Aug 18, 2014 66.23 66.68 66.15 66.68 3,622,206 +0.93(+1.41%)
Aug 15, 2014 66.48 66.48 65.32 65.76 2,851,985 -0.41(-0.61%)
Aug 14, 2014 66.26 66.46 66.03 66.16 1,942,914 -0.07(-0.11%)
Aug 13, 2014 66.04 66.29 65.83 66.24 3,128,259 +0.45(+0.68%)
Aug 12, 2014 65.00 65.86 65.00 65.79 3,530,090 +0.52(+0.80%)
Aug 11, 2014 65.53 65.79 65.17 65.27 2,104,501 -0.14(-0.22%)
Aug 08, 2014 64.78 65.25 64.43 65.41 2,749,136 +0.70(+1.08%)
Aug 07, 2014 65.38 65.44 64.58 64.71 2,829,663 -0.35(-0.54%)
Aug 06, 2014 64.75 65.32 64.64 65.06 3,414,895 -0.02(-0.04%)
Aug 05, 2014 65.84 66.02 64.97 65.08 4,466,938 -1.18(-1.78%)
Aug 04, 2014 65.92 66.27 65.59 66.27 6,098,461 +0.60(+0.92%)
Aug 01, 2014 65.29 66.10 65.15 65.66 4,862,616 -0.04(-0.06%)
Jul 31, 2014 67.00 67.06 65.70 65.70 3,924,609 -1.67(-2.48%)
Jul 30, 2014 67.31 67.57 66.93 67.37 3,397,223 +0.31(+0.46%)
Jul 29, 2014 67.35 67.66 67.06 67.07 2,589,745 -0.28(-0.42%)
Jul 28, 2014 68.65 68.99 67.04 67.35 2,889,230 -0.10(-0.15%)
Jul 25, 2014 67.83 68.17 67.38 67.45 3,546,523 -0.62(-0.91%)
Jul 24, 2014 68.18 68.24 67.88 68.07 4,382,286 +0.34(+0.50%)
Jul 23, 2014 68.01 68.06 67.69 67.73 3,451,578 -0.11(-0.16%)
Jul 22, 2014 67.66 68.06 67.64 67.83 4,801,390 +0.17(+0.24%)
Jul 21, 2014 68.00 68.08 67.55 67.67 4,352,585 -0.31(-0.45%)
Jul 18, 2014 69.12 69.31 67.79 67.98 7,709,682 -0.17(-0.24%)
Jul 17, 2014 69.45 69.62 68.07 68.14 4,943,027 -1.56(-2.24%)
Jul 16, 2014 70.26 70.35 69.44 69.70 4,063,590 -0.43(-0.61%)
Jul 15, 2014 69.71 70.54 69.67 70.13 3,667,114 +0.74(+1.06%)
Jul 14, 2014 69.92 70.13 69.30 69.40 3,157,792 +0.04(+0.06%)
Jul 11, 2014 69.20 69.45 68.83 69.35 2,341,892 +0.22(+0.32%)
Jul 10, 2014 68.59 69.45 68.55 69.13 2,907,428 -0.58(-0.83%)
Jul 09, 2014 69.51 70.17 69.12 69.71 3,356,969 +0.96(+1.39%)
Jul 08, 2014 68.80 69.07 68.47 68.75 3,196,744 -0.28(-0.41%)
Jul 07, 2014 69.64 69.88 68.80 69.03 3,028,491 -1.14(-1.62%)
Jul 03, 2014 69.55 70.17 70.17 70.17 3,403,571 +1.12(+1.61%)
Jul 02, 2014 68.80 69.12 68.69 69.06 3,426,410 +0.48(+0.70%)
Jul 01, 2014 68.66 69.00 68.46 68.58 3,937,568 +0.35(+0.51%)
Jun 30, 2014 68.56 68.63 68.13 68.23 2,843,844 -0.34(-0.49%)
Jun 27, 2014 66.96 68.72 66.96 68.57 3,296,577 +0.43(+0.63%)
Jun 26, 2014 67.94 68.16 67.36 68.14 2,393,688 +0.13(+0.19%)
Jun 25, 2014 67.85 68.22 67.69 68.01 3,092,516 -0.10(-0.15%)
Jun 24, 2014 68.85 69.16 68.08 68.11 4,283,281 -0.86(-1.25%)
Jun 23, 2014 68.71 69.03 68.36 68.97 3,773,956 +0.05(+0.07%)
Jun 20, 2014 68.07 69.30 68.05 68.92 7,530,955 +1.18(+1.74%)
Jun 19, 2014 67.71 67.92 67.19 67.74 4,666,832 +0.29(+0.43%)
Jun 18, 2014 66.76 67.52 66.25 67.45 7,045,896 +0.62(+0.93%)
Jun 17, 2014 66.76 67.36 66.72 66.83 6,772,545 -0.12(-0.17%)
Jun 16, 2014 66.40 67.24 66.21 66.94 3,958,932 +0.47(+0.71%)
Jun 13, 2014 66.84 66.94 66.19 66.47 3,946,409 -0.38(-0.57%)
Jun 12, 2014 66.59 67.12 66.59 66.85 3,535,704 +0.08(+0.12%)
Jun 11, 2014 67.38 67.38 66.33 66.77 4,083,870 -0.73(-1.08%)
Jun 10, 2014 67.58 67.70 67.31 67.50 3,053,300 +0.75(+1.13%)
Jun 06, 2014 66.01 66.89 65.90 66.74 3,214,604 +0.81(+1.23%)
Jun 05, 2014 65.17 66.06 65.10 65.93 2,528,056 +0.53(+0.81%)
Jun 04, 2014 65.00 65.49 64.93 65.41 2,535,422 +0.33(+0.51%)
Jun 03, 2014 64.82 65.32 64.52 65.08 2,918,363 +0.12(+0.19%)
Jun 02, 2014 65.19 65.28 64.60 64.95 2,971,406 -0.21(-0.33%)
May 30, 2014 64.97 65.46 64.94 65.17 2,935,380 +0.14(+0.22%)
May 29, 2014 64.92 65.17 64.57 65.03 2,980,533 +0.14(+0.22%)
May 28, 2014 64.41 65.16 64.37 64.89 3,558,364 +0.66(+1.03%)
May 27, 2014 63.76 64.60 63.74 64.22 2,455,640 +0.46(+0.73%)
May 23, 2014 63.13 63.76 63.76 63.76 2,060,422 +0.27(+0.43%)
May 22, 2014 63.19 63.67 63.19 63.49 1,082,994 +0.16(+0.25%)
May 21, 2014 62.61 63.43 62.53 63.33 2,215,716 +0.98(+1.58%)
May 20, 2014 62.85 62.99 62.23 62.35 2,334,793 -0.51(-0.81%)
May 19, 2014 62.53 62.91 62.45 62.86 2,740,916 +0.27(+0.44%)
May 16, 2014 62.95 63.01 62.09 62.59 4,025,279 -0.54(-0.85%)
May 15, 2014 62.77 63.13 62.24 63.13 4,060,876 +0.21(+0.33%)
May 14, 2014 63.84 64.05 62.83 62.92 3,171,662 -1.11(-1.73%)
May 13, 2014 64.23 64.41 63.75 64.03 2,998,343 -0.18(-0.28%)
May 12, 2014 63.51 64.25 63.51 64.21 3,085,915 +1.07(+1.70%)
May 09, 2014 62.95 63.32 62.80 63.13 3,329,886 +0.21(+0.34%)
May 08, 2014 62.79 63.52 62.67 62.92 3,957,314 +0.04(+0.07%)
May 07, 2014 61.85 62.94 61.85 62.88 3,432,671 +1.18(+1.92%)
May 06, 2014 61.98 62.38 61.51 61.69 4,182,685 -0.68(-1.09%)
May 05, 2014 62.37 62.41 61.87 62.38 3,644,694 -0.01(-0.01%)
May 02, 2014 61.51 62.52 61.26 62.38 6,848,598 +1.06(+1.73%)
May 01, 2014 60.80 61.33 60.39 61.32 5,780,529 +0.52(+0.85%)
Apr 30, 2014 60.49 60.90 60.25 60.80 5,155,859 +0.32(+0.53%)
Apr 29, 2014 60.43 60.61 60.24 60.48 4,867,554 +0.46(+0.77%)
Apr 28, 2014 60.73 60.95 59.76 60.02 7,434,468 -0.32(-0.53%)
Apr 25, 2014 61.33 61.50 60.23 60.34 4,796,861 -1.15(-1.87%)
Apr 24, 2014 61.97 62.05 61.34 61.50 3,301,918 -0.15(-0.24%)
Apr 23, 2014 61.76 62.06 61.53 61.64 4,103,146 -0.16(-0.25%)
Apr 22, 2014 61.77 62.32 61.58 61.80 4,872,663 +0.05(+0.08%)
Apr 21, 2014 62.09 62.48 61.65 61.75 5,181,031 +0.13(+0.21%)
Apr 17, 2014 62.20 61.62 61.62 61.62 5,826,438 -0.22(-0.36%)
Apr 16, 2014 61.93 62.16 61.41 61.84 4,395,927 +0.53(+0.86%)
Apr 15, 2014 61.21 61.98 60.53 61.32 3,755,461 +0.38(+0.62%)
Apr 14, 2014 61.60 61.66 60.24 60.94 3,621,564 +0.02(+0.03%)
Apr 11, 2014 60.39 61.44 60.11 60.92 3,331,618 -0.02(-0.04%)
Apr 10, 2014 62.86 62.95 60.94 60.94 5,812,462 -1.87(-2.97%)
Apr 09, 2014 62.40 62.89 61.89 62.81 4,334,543 +0.54(+0.87%)
Apr 08, 2014 62.11 62.62 61.70 62.27 3,708,387 +0.11(+0.17%)
Apr 07, 2014 62.96 62.98 61.74 62.16 4,668,282 -0.95(-1.50%)
Apr 04, 2014 63.98 64.10 62.98 63.11 3,656,684 -0.63(-0.99%)
Apr 03, 2014 63.59 63.92 63.36 63.74 2,907,373 +0.26(+0.41%)
Apr 02, 2014 63.24 63.66 62.99 63.48 3,059,839 +0.30(+0.48%)
Apr 01, 2014 63.63 63.73 62.99 63.17 2,639,456 -0.31(-0.49%)
Mar 31, 2014 63.11 63.81 63.02 63.49 3,075,522 +0.88(+1.41%)
Mar 28, 2014 62.55 63.03 62.25 62.61 2,459,858 +0.17(+0.28%)
Mar 27, 2014 62.19 62.86 61.77 62.43 4,739,925 +0.76(+1.23%)
Mar 26, 2014 62.24 62.61 61.64 61.68 3,434,696 -0.30(-0.48%)
Mar 25, 2014 62.13 62.51 61.79 61.97 3,476,109 +0.10(+0.16%)
Mar 24, 2014 62.13 62.42 61.61 61.87 2,729,174 -0.16(-0.27%)
Mar 21, 2014 61.83 63.30 61.45 62.04 8,605,499 +0.92(+1.51%)
Mar 20, 2014 59.97 61.18 59.92 61.12 3,296,225 +0.96(+1.60%)
Mar 19, 2014 60.59 61.09 59.92 60.16 3,481,811 -0.36(-0.60%)
Mar 18, 2014 60.86 60.91 60.34 60.52 2,176,550 -0.23(-0.38%)
Mar 17, 2014 60.81 60.85 59.93 60.75 2,321,539 +1.35(+2.27%)
Mar 14, 2014 59.68 60.32 59.29 59.40 2,821,143 -0.44(-0.74%)
Mar 13, 2014 61.41 61.52 59.68 59.84 3,496,171 -1.20(-1.97%)
Mar 12, 2014 60.78 61.18 60.67 61.04 2,353,395 -0.14(-0.23%)
Mar 11, 2014 62.14 62.14 61.02 61.18 2,522,141 -0.65(-1.05%)
Mar 10, 2014 61.51 61.95 61.28 61.83 2,356,661 +0.12(+0.19%)
Mar 07, 2014 61.98 62.42 61.49 61.72 3,022,549 -0.02(-0.03%)
Mar 06, 2014 61.31 61.90 61.10 61.73 3,499,759 +0.55(+0.90%)
Mar 05, 2014 60.60 61.38 60.32 61.18 2,946,954 +0.57(+0.94%)
Mar 04, 2014 60.13 60.71 59.77 60.62 3,127,071 +1.18(+1.98%)
Mar 03, 2014 59.81 59.91 59.21 59.44 2,479,497 -0.98(-1.62%)
Feb 28, 2014 59.92 60.94 59.92 60.42 3,347,360 +0.67(+1.12%)
Feb 27, 2014 58.72 59.84 58.60 59.75 3,171,337 +1.06(+1.81%)
Feb 26, 2014 58.57 58.93 58.25 58.69 2,793,763 +0.24(+0.41%)
Feb 25, 2014 59.09 59.13 58.19 58.45 4,072,279 -0.57(-0.96%)
Feb 24, 2014 58.68 59.32 58.39 59.02 3,431,418 +0.63(+1.07%)
Feb 21, 2014 58.29 58.86 58.07 58.39 3,609,451 +0.11(+0.18%)
Feb 20, 2014 58.33 58.41 57.77 58.29 3,386,511 -0.09(-0.16%)
Feb 19, 2014 59.36 59.73 58.34 58.38 2,765,343 -1.21(-2.03%)
Feb 18, 2014 59.80 60.15 59.43 59.59 2,248,541 +0.02(+0.03%)
Feb 14, 2014 59.41 59.57 59.57 59.57 1,928,898 +0.02(+0.04%)
Feb 13, 2014 58.26 59.59 58.26 59.55 3,451,370 +0.58(+0.99%)
Feb 12, 2014 58.75 59.32 58.65 58.96 2,890,962 +0.33(+0.56%)
Feb 11, 2014 58.68 59.14 58.45 58.63 3,677,167 -0.09(-0.15%)
Feb 10, 2014 58.75 59.22 58.34 58.72 2,542,435 -0.02(-0.04%)
Feb 07, 2014 57.69 58.76 57.69 58.75 4,316,334 +1.22(+2.12%)
Feb 06, 2014 56.49 57.58 56.41 57.53 2,790,337 +1.28(+2.28%)
Feb 05, 2014 56.21 56.39 55.59 56.25 3,256,650 -0.05(-0.09%)
Feb 04, 2014 56.62 57.07 56.00 56.30 3,797,354 -0.12(-0.22%)
Feb 03, 2014 57.77 57.79 56.19 56.42 4,708,038 -1.43(-2.46%)
Jan 31, 2014 57.30 58.16 57.12 57.84 3,941,356 -0.29(-0.49%)
Jan 30, 2014 57.84 58.42 57.58 58.13 2,692,484 +0.89(+1.56%)
Jan 29, 2014 57.41 58.10 57.16 57.24 3,547,480 -0.82(-1.41%)
Jan 28, 2014 57.32 58.25 57.29 58.06 2,799,412 +0.75(+1.32%)
Jan 27, 2014 57.80 57.96 57.12 57.30 4,001,236 -0.51(-0.88%)
Jan 24, 2014 58.36 58.80 57.81 57.81 4,610,018 -0.79(-1.36%)
Jan 23, 2014 59.28 59.28 58.21 58.61 5,277,723 -0.91(-1.53%)
Jan 22, 2014 59.55 59.78 59.36 59.52 5,034,576 +0.03(+0.05%)
Jan 21, 2014 59.64 59.92 59.32 59.48 7,516,788 +0.18(+0.30%)
Jan 17, 2014 60.52 59.30 59.30 59.30 12,709,012 -3.32(-5.30%)
Jan 16, 2014 63.16 63.27 62.51 62.62 3,803,732 -0.48(-0.77%)
Jan 15, 2014 63.37 63.50 62.92 63.10 3,728,336 -0.27(-0.43%)
Jan 14, 2014 63.31 63.67 62.95 63.37 3,089,234 +0.81(+1.30%)
Jan 13, 2014 63.59 63.82 62.37 62.56 3,206,981 -1.35(-2.11%)
Jan 10, 2014 63.88 64.09 63.41 63.91 2,837,483 +0.14(+0.22%)
Jan 09, 2014 63.95 64.18 63.69 63.78 4,453,046 +0.00(+0.00%)
Jan 08, 2014 63.26 63.83 63.23 63.78 3,700,153 +0.47(+0.74%)
Jan 07, 2014 64.15 64.30 63.18 63.31 6,153,651 +0.57(+0.90%)
Jan 06, 2014 63.53 63.96 62.73 62.74 4,259,010 -0.61(-0.97%)
Jan 03, 2014 63.28 63.57 63.01 63.36 2,368,206 +0.07(+0.12%)
Jan 02, 2014 62.76 63.68 62.75 63.28 3,745,782 +0.52(+0.84%)
Dec 31, 2013 62.26 62.76 62.76 62.76 2,362,531 +0.65(+1.04%)
Dec 30, 2013 62.24 62.39 61.88 62.11 1,744,748 +0.03(+0.05%)
Dec 27, 2013 62.15 62.23 61.86 62.08 846,540 -0.08(-0.13%)
Dec 26, 2013 61.95 62.26 61.77 62.16 1,971,593 +0.41(+0.66%)
Dec 24, 2013 61.50 61.83 61.42 61.75 813,820 +0.30(+0.49%)
Dec 23, 2013 61.40 61.71 61.03 61.45 2,329,891 +0.23(+0.37%)
Dec 20, 2013 60.57 61.28 60.30 61.22 5,743,606 +0.89(+1.48%)
Dec 19, 2013 59.99 60.44 59.61 60.33 3,642,938 +0.16(+0.26%)
Dec 18, 2013 58.88 60.22 58.34 60.17 4,042,206 +1.36(+2.31%)
Dec 17, 2013 59.57 59.76 58.55 58.81 2,149,410 -0.32(-0.54%)
Dec 16, 2013 58.79 59.40 58.61 59.13 2,725,477 +0.58(+0.99%)
Dec 13, 2013 58.77 58.83 58.24 58.55 2,243,380 -0.01(-0.01%)
Dec 12, 2013 58.82 58.89 58.18 58.56 3,122,510 -0.31(-0.53%)
Dec 11, 2013 59.72 59.98 58.73 58.87 3,972,613 -0.79(-1.32%)
Dec 10, 2013 59.70 59.98 59.28 59.65 2,268,078 -0.15(-0.25%)
Dec 09, 2013 59.84 60.08 59.64 59.80 3,169,948 +0.33(+0.55%)
Dec 06, 2013 59.61 59.96 59.25 59.47 5,046,964 +0.54(+0.92%)
Dec 05, 2013 59.19 59.33 58.66 58.93 4,280,845 -0.34(-0.57%)
Dec 04, 2013 58.39 59.51 58.29 59.27 4,222,975 +0.59(+1.01%)
Dec 03, 2013 58.92 59.10 58.45 58.68 5,169,585 -0.39(-0.65%)
Dec 02, 2013 59.52 59.80 58.86 59.06 4,722,797 +0.39(+0.66%)
Nov 29, 2013 58.73 59.13 58.43 58.68 2,074,855 +0.10(+0.17%)
Nov 27, 2013 58.24 58.66 58.03 58.58 2,401,523 +0.57(+0.99%)
Nov 26, 2013 57.79 58.26 57.66 58.01 2,826,857 +0.33(+0.57%)
Nov 25, 2013 57.12 57.98 57.02 57.68 3,020,573 +0.66(+1.15%)
Nov 22, 2013 57.31 57.31 56.56 57.02 3,684,594 -0.02(-0.03%)
Nov 21, 2013 56.73 57.22 56.57 57.04 3,363,053 +0.68(+1.21%)
Nov 20, 2013 57.25 57.27 56.31 56.36 3,521,371 -0.37(-0.65%)
Nov 19, 2013 56.87 57.01 56.54 56.73 2,851,231 -0.14(-0.24%)
Nov 18, 2013 57.70 57.82 56.79 56.87 4,012,191 -0.78(-1.35%)
Nov 15, 2013 57.67 58.11 57.54 57.65 3,343,291 -0.26(-0.45%)
Nov 14, 2013 57.45 58.07 57.43 57.91 3,223,837 +0.52(+0.90%)
Nov 13, 2013 56.75 57.40 56.36 57.39 4,124,583 +0.45(+0.79%)
Nov 12, 2013 57.07 57.25 56.79 56.94 3,070,388 -0.14(-0.24%)
Nov 11, 2013 57.04 57.30 56.90 57.08 2,546,481 +0.07(+0.13%)
Nov 08, 2013 56.44 57.34 56.40 57.01 4,800,123 +0.61(+1.07%)
Nov 07, 2013 57.01 57.26 56.37 56.40 3,594,961 -0.36(-0.64%)
Nov 06, 2013 57.74 57.74 56.46 56.76 3,985,157 -0.30(-0.53%)
Nov 05, 2013 56.69 57.22 56.38 57.07 3,364,225 +0.29(+0.50%)
Nov 04, 2013 56.71 56.85 56.41 56.78 3,161,235 +0.18(+0.32%)
Nov 01, 2013 56.11 56.65 55.98 56.60 3,028,828 +0.59(+1.05%)
Oct 31, 2013 56.76 56.83 56.01 56.01 5,592,629 -0.92(-1.62%)
Oct 30, 2013 57.77 57.91 56.84 56.94 3,925,176 -0.92(-1.59%)
Oct 29, 2013 57.81 58.22 57.78 57.86 3,259,970 +0.13(+0.23%)
Oct 28, 2013 57.40 58.02 57.11 57.73 2,827,910 +0.32(+0.55%)
Oct 25, 2013 57.58 57.76 57.16 57.41 4,060,298 -0.22(-0.38%)
Oct 24, 2013 57.77 57.79 57.20 57.63 3,793,583 +0.09(+0.16%)
Oct 23, 2013 57.80 57.80 57.22 57.54 4,038,312 -0.38(-0.65%)
Oct 22, 2013 58.28 58.42 57.52 57.91 5,844,648 -0.22(-0.38%)
Oct 21, 2013 58.57 58.69 58.04 58.13 4,417,468 -0.27(-0.46%)
Oct 18, 2013 59.38 59.54 57.87 58.40 7,652,618 -0.45(-0.76%)
Oct 17, 2013 58.81 59.17 58.43 58.85 5,591,933 -0.08(-0.14%)
Oct 16, 2013 58.64 59.26 58.59 58.93 4,812,196 +0.54(+0.92%)
Oct 15, 2013 58.67 58.87 58.15 58.40 5,397,920 -0.42(-0.71%)
Oct 14, 2013 58.42 59.02 57.98 58.81 4,504,613 +0.16(+0.26%)
Oct 11, 2013 57.71 58.68 57.60 58.66 2,813,486 +0.94(+1.63%)
Oct 10, 2013 56.36 57.84 56.35 57.72 3,871,866 +2.17(+3.91%)
Oct 09, 2013 55.39 55.78 54.95 55.55 3,219,753 +0.22(+0.40%)
Oct 08, 2013 56.18 56.39 55.14 55.33 4,371,333 -0.86(-1.52%)
Oct 07, 2013 56.80 56.81 56.13 56.18 3,162,343 -1.17(-2.05%)
Oct 04, 2013 56.18 57.50 56.06 57.36 3,734,731 +1.26(+2.24%)
Oct 03, 2013 56.41 56.85 55.78 56.10 2,806,230 -0.63(-1.11%)
Oct 02, 2013 56.64 56.73 56.18 56.73 3,031,266 -0.20(-0.34%)
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.