Capital One Financial (NY: COF )

168.68 USD +0.84 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 82.34 82.69 81.87 82.58 2,808,885 +0.52(+0.63%)
Aug 29, 2014 82.05 82.06 82.06 82.06 1,897,900 +0.47(+0.58%)
Aug 28, 2014 81.50 81.79 81.21 81.59 1,200,591 -0.37(-0.45%)
Aug 27, 2014 81.99 82.02 81.69 81.96 1,556,755 +0.16(+0.20%)
Aug 26, 2014 82.13 82.25 81.74 81.80 1,458,648 -0.26(-0.32%)
Aug 25, 2014 81.87 82.65 81.82 82.06 2,188,219 +0.76(+0.93%)
Aug 22, 2014 81.65 82.00 81.20 81.30 1,458,781 -0.39(-0.48%)
Aug 21, 2014 81.21 81.82 80.97 81.69 2,863,888 +0.77(+0.95%)
Aug 20, 2014 80.45 81.02 80.29 80.92 2,159,609 +0.44(+0.55%)
Aug 19, 2014 80.63 80.68 80.42 80.48 1,687,540 +0.06(+0.07%)
Aug 18, 2014 79.87 80.42 79.77 80.42 3,003,542 +1.12(+1.41%)
Aug 15, 2014 80.17 80.17 78.77 79.30 2,364,873 -0.49(-0.61%)
Aug 14, 2014 79.91 80.15 79.63 79.79 1,611,069 -0.09(-0.11%)
Aug 13, 2014 79.64 79.94 79.39 79.88 2,593,960 +0.54(+0.68%)
Aug 12, 2014 78.39 79.42 78.39 79.34 2,927,159 +0.63(+0.80%)
Aug 11, 2014 79.03 79.34 78.59 78.71 1,745,057 -0.17(-0.22%)
Aug 08, 2014 78.12 78.69 77.70 78.88 2,279,590 +0.84(+1.08%)
Aug 07, 2014 78.85 78.92 77.88 78.04 2,346,363 -0.72(-0.91%)
Aug 06, 2014 78.38 79.08 78.25 78.76 2,820,854 -0.03(-0.04%)
Aug 05, 2014 79.71 79.92 78.65 78.79 3,689,888 -1.43(-1.78%)
Aug 04, 2014 79.80 80.22 79.40 80.22 5,037,598 +0.73(+0.92%)
Aug 01, 2014 79.04 80.01 78.87 79.49 4,016,735 -0.05(-0.06%)
Jul 31, 2014 81.11 81.18 79.54 79.54 3,241,900 -2.02(-2.48%)
Jul 30, 2014 81.48 81.80 81.02 81.56 2,806,256 +0.37(+0.46%)
Jul 29, 2014 81.53 81.91 81.18 81.19 2,139,244 -0.34(-0.42%)
Jul 28, 2014 83.11 83.52 81.16 81.53 2,386,632 -0.12(-0.15%)
Jul 25, 2014 82.11 82.52 81.57 81.65 2,929,585 -0.75(-0.91%)
Jul 24, 2014 82.54 82.61 82.17 82.40 3,619,962 +0.41(+0.50%)
Jul 23, 2014 82.33 82.39 81.95 81.99 2,851,156 -0.13(-0.16%)
Jul 22, 2014 81.91 82.39 81.89 82.12 3,966,160 +0.20(+0.24%)
Jul 21, 2014 82.32 82.42 81.78 81.92 3,595,427 -0.37(-0.45%)
Jul 18, 2014 83.68 83.90 82.06 82.29 6,368,537 -0.20(-0.24%)
Jul 17, 2014 84.07 84.28 82.41 82.49 4,083,158 -1.89(-2.24%)
Jul 16, 2014 85.05 85.16 84.06 84.38 3,356,705 -0.52(-0.61%)
Jul 15, 2014 84.39 85.39 84.34 84.90 3,029,198 +0.89(+1.06%)
Jul 14, 2014 84.64 84.90 83.89 84.01 2,608,476 +0.05(+0.06%)
Jul 11, 2014 83.77 84.08 83.32 83.96 1,934,506 +0.27(+0.32%)
Jul 10, 2014 83.04 84.08 82.99 83.69 2,401,664 -0.70(-0.83%)
Jul 09, 2014 84.15 84.95 83.68 84.39 2,773,005 +1.16(+1.39%)
Jul 08, 2014 83.29 83.61 82.89 83.23 2,640,652 -0.34(-0.41%)
Jul 07, 2014 84.31 84.60 83.29 83.57 2,501,667 -1.38(-1.62%)
Jul 03, 2014 84.20 84.95 84.95 84.95 2,811,500 +1.35(+1.61%)
Jul 02, 2014 83.29 83.68 83.15 83.60 2,830,366 +0.58(+0.70%)
Jul 01, 2014 83.12 83.53 82.88 83.02 3,252,605 +0.42(+0.51%)
Jun 30, 2014 83.00 83.08 82.48 82.60 2,349,141 -0.41(-0.49%)
Jun 27, 2014 81.06 83.19 81.06 83.01 2,723,118 +0.52(+0.63%)
Jun 26, 2014 82.25 82.51 81.54 82.49 1,977,292 +0.16(+0.19%)
Jun 25, 2014 82.14 82.59 81.94 82.33 2,554,555 -0.12(-0.15%)
Jun 24, 2014 83.35 83.72 82.42 82.45 3,538,179 -1.04(-1.25%)
Jun 23, 2014 83.18 83.57 82.75 83.49 3,117,454 +0.06(+0.07%)
Jun 20, 2014 82.40 83.89 82.38 83.43 6,220,901 +1.43(+1.74%)
Jun 19, 2014 81.97 82.22 81.34 82.00 3,855,009 +0.35(+0.43%)
Jun 18, 2014 80.82 81.74 80.20 81.65 5,820,221 +0.75(+0.93%)
Jun 17, 2014 80.82 81.55 80.77 80.90 5,594,421 -0.14(-0.17%)
Jun 16, 2014 80.38 81.40 80.15 81.04 3,270,253 +0.57(+0.71%)
Jun 13, 2014 80.91 81.04 80.13 80.47 3,259,908 -0.46(-0.57%)
Jun 12, 2014 80.61 81.25 80.61 80.93 2,920,648 +0.10(+0.12%)
Jun 11, 2014 81.57 81.57 80.30 80.83 3,373,457 -0.88(-1.08%)
Jun 10, 2014 81.81 81.96 81.48 81.71 2,522,161 +0.91(+1.13%)
Jun 06, 2014 79.91 80.97 79.78 80.80 2,655,405 +0.98(+1.23%)
Jun 05, 2014 78.90 79.97 78.81 79.82 2,088,286 +0.64(+0.81%)
Jun 04, 2014 78.69 79.28 78.60 79.18 2,094,371 +0.40(+0.51%)
Jun 03, 2014 78.47 79.07 78.11 78.78 2,410,697 +0.15(+0.19%)
Jun 02, 2014 78.92 79.03 78.20 78.63 2,454,513 -0.26(-0.33%)
May 30, 2014 78.65 79.24 78.61 78.89 2,424,754 +0.17(+0.22%)
May 29, 2014 78.59 78.90 78.17 78.72 2,462,052 +0.17(+0.22%)
May 28, 2014 77.98 78.88 77.93 78.55 2,939,366 +0.80(+1.03%)
May 27, 2014 77.19 78.20 77.16 77.75 2,028,467 +0.56(+0.73%)
May 23, 2014 76.43 77.19 77.19 77.19 1,702,000 +0.33(+0.43%)
May 22, 2014 76.50 77.08 76.50 76.86 894,601 +0.19(+0.25%)
May 21, 2014 75.80 76.79 75.70 76.67 1,830,279 +1.19(+1.58%)
May 20, 2014 76.09 76.25 75.33 75.48 1,928,642 -0.62(-0.81%)
May 19, 2014 75.70 76.16 75.60 76.10 2,264,118 +0.33(+0.44%)
May 16, 2014 76.21 76.28 75.17 75.77 3,325,058 -0.65(-0.85%)
May 15, 2014 75.99 76.43 75.35 76.42 3,354,463 +0.25(+0.33%)
May 14, 2014 77.28 77.54 76.06 76.17 2,619,933 -1.34(-1.73%)
May 13, 2014 77.76 77.97 77.18 77.51 2,476,764 -0.22(-0.28%)
May 12, 2014 76.88 77.78 76.88 77.73 2,549,102 +1.30(+1.70%)
May 09, 2014 76.21 76.65 76.02 76.43 2,750,633 +0.26(+0.34%)
May 08, 2014 76.01 76.90 75.87 76.17 3,268,916 -0.25(-0.33%)
May 07, 2014 75.17 76.49 75.17 76.42 2,824,406 +1.44(+1.92%)
May 06, 2014 75.33 75.82 74.76 74.98 3,441,518 -0.83(-1.09%)
May 05, 2014 75.80 75.86 75.20 75.81 2,998,859 -0.01(-0.01%)
May 02, 2014 74.76 75.98 74.45 75.82 5,635,034 +1.29(+1.73%)
May 01, 2014 73.90 74.54 73.39 74.53 4,756,226 +0.63(+0.85%)
Apr 30, 2014 73.52 74.02 73.23 73.90 4,242,247 +0.39(+0.53%)
Apr 29, 2014 73.44 73.66 73.21 73.51 4,005,029 +0.56(+0.77%)
Apr 28, 2014 73.81 74.08 72.63 72.95 6,117,089 -0.39(-0.53%)
Apr 25, 2014 74.54 74.74 73.20 73.34 3,946,863 -1.40(-1.87%)
Apr 24, 2014 75.31 75.41 74.55 74.74 2,716,822 -0.18(-0.24%)
Apr 23, 2014 75.06 75.42 74.78 74.92 3,376,073 -0.19(-0.25%)
Apr 22, 2014 75.07 75.74 74.84 75.11 4,009,233 +0.06(+0.08%)
Apr 21, 2014 75.46 75.94 74.93 75.05 4,262,958 +0.16(+0.21%)
Apr 17, 2014 75.59 74.89 74.89 74.89 4,794,000 -0.27(-0.36%)
Apr 16, 2014 75.27 75.55 74.63 75.16 3,616,974 +0.64(+0.86%)
Apr 15, 2014 74.39 75.33 73.56 74.52 3,089,998 +0.46(+0.62%)
Apr 14, 2014 74.87 74.94 73.21 74.06 2,979,827 +0.02(+0.03%)
Apr 11, 2014 73.40 74.67 73.06 74.04 2,741,259 -0.03(-0.04%)
Apr 10, 2014 76.40 76.51 74.07 74.07 4,782,500 -2.27(-2.97%)
Apr 09, 2014 75.84 76.44 75.22 76.34 3,566,467 +0.66(+0.87%)
Apr 08, 2014 75.49 76.10 74.99 75.68 3,051,265 +0.13(+0.17%)
Apr 07, 2014 76.52 76.54 75.04 75.55 3,841,068 -1.15(-1.50%)
Apr 04, 2014 77.76 77.91 76.54 76.70 3,008,724 -0.77(-0.99%)
Apr 03, 2014 77.28 77.68 77.00 77.47 2,392,190 +0.32(+0.41%)
Apr 02, 2014 76.86 77.37 76.55 77.15 2,517,639 +0.37(+0.48%)
Apr 01, 2014 77.33 77.45 76.56 76.78 2,171,748 -0.38(-0.49%)
Mar 31, 2014 76.70 77.55 76.59 77.16 2,530,543 +1.07(+1.41%)
Mar 28, 2014 76.02 76.61 75.66 76.09 2,023,974 +0.21(+0.28%)
Mar 27, 2014 75.58 76.40 75.07 75.88 3,900,016 +0.92(+1.23%)
Mar 26, 2014 75.64 76.09 74.92 74.96 2,826,072 -0.36(-0.48%)
Mar 25, 2014 75.51 75.97 75.10 75.32 2,860,147 +0.12(+0.16%)
Mar 24, 2014 75.51 75.86 74.88 75.20 2,245,568 -0.20(-0.27%)
Mar 21, 2014 75.14 76.93 74.69 75.40 7,080,614 +1.12(+1.51%)
Mar 20, 2014 72.88 74.35 72.83 74.28 2,712,138 +1.17(+1.60%)
Mar 19, 2014 73.64 74.25 72.83 73.11 2,864,838 -0.44(-0.60%)
Mar 18, 2014 73.97 74.03 73.34 73.55 1,790,868 -0.28(-0.38%)
Mar 17, 2014 73.91 73.95 72.84 73.83 1,910,165 +1.64(+2.27%)
Mar 14, 2014 72.53 73.31 72.06 72.19 2,321,240 -0.54(-0.74%)
Mar 13, 2014 74.64 74.77 72.54 72.73 2,876,654 -1.46(-1.97%)
Mar 12, 2014 73.87 74.36 73.74 74.19 1,936,376 -0.17(-0.23%)
Mar 11, 2014 75.52 75.52 74.16 74.36 2,075,221 -0.79(-1.05%)
Mar 10, 2014 74.76 75.29 74.48 75.15 1,939,064 +0.14(+0.19%)
Mar 07, 2014 75.33 75.86 74.73 75.01 2,486,957 -0.02(-0.03%)
Mar 06, 2014 74.51 75.23 74.26 75.03 2,879,606 +0.67(+0.90%)
Mar 05, 2014 73.65 74.60 73.31 74.36 2,424,757 +0.69(+0.94%)
Mar 04, 2014 73.08 73.79 72.64 73.67 2,572,958 +1.43(+1.98%)
Mar 03, 2014 72.69 72.81 71.96 72.24 2,040,133 -1.19(-1.62%)
Feb 28, 2014 72.83 74.07 72.82 73.43 2,754,212 +0.81(+1.12%)
Feb 27, 2014 71.36 72.73 71.22 72.62 2,609,380 +1.29(+1.81%)
Feb 26, 2014 71.18 71.62 70.79 71.33 2,298,712 +0.29(+0.41%)
Feb 25, 2014 71.81 71.86 70.72 71.04 3,350,676 -0.69(-0.96%)
Feb 24, 2014 71.32 72.10 70.97 71.73 2,823,375 +0.76(+1.07%)
Feb 21, 2014 70.84 71.54 70.58 70.97 2,969,861 +0.13(+0.18%)
Feb 20, 2014 70.89 70.99 70.21 70.84 2,786,425 -0.11(-0.16%)
Feb 19, 2014 72.14 72.59 70.90 70.95 2,275,328 -1.47(-2.03%)
Feb 18, 2014 72.68 73.10 72.23 72.42 1,850,102 +0.02(+0.03%)
Feb 14, 2014 72.20 72.40 72.40 72.40 1,587,100 +0.03(+0.04%)
Feb 13, 2014 70.81 72.42 70.81 72.37 2,839,791 +0.71(+0.99%)
Feb 12, 2014 71.40 72.10 71.28 71.66 2,378,687 +0.40(+0.56%)
Feb 11, 2014 71.32 71.88 71.04 71.26 3,025,577 -0.11(-0.15%)
Feb 10, 2014 71.40 71.97 70.91 71.37 2,091,919 -0.03(-0.04%)
Feb 07, 2014 70.12 71.42 70.12 71.40 3,551,485 +1.48(+2.12%)
Feb 06, 2014 68.66 69.98 68.56 69.92 2,295,893 +1.26(+1.84%)
Feb 05, 2014 68.61 68.84 67.86 68.66 2,667,868 -0.06(-0.09%)
Feb 04, 2014 69.12 69.66 68.36 68.72 3,110,816 -0.15(-0.22%)
Feb 03, 2014 70.52 70.54 68.59 68.87 3,856,854 -1.74(-2.46%)
Jan 31, 2014 69.94 70.99 69.72 70.61 3,228,783 -0.35(-0.49%)
Jan 30, 2014 70.61 71.31 70.29 70.96 2,205,700 +1.09(+1.56%)
Jan 29, 2014 70.08 70.92 69.78 69.87 2,906,118 -1.00(-1.41%)
Jan 28, 2014 69.97 71.11 69.93 70.87 2,293,296 +0.92(+1.32%)
Jan 27, 2014 70.55 70.75 69.72 69.95 3,277,837 -0.62(-0.88%)
Jan 24, 2014 71.24 71.78 70.57 70.57 3,776,555 -0.97(-1.36%)
Jan 23, 2014 72.36 72.36 71.06 71.54 4,323,543 -1.11(-1.53%)
Jan 22, 2014 72.69 72.97 72.46 72.65 4,124,356 +0.04(+0.06%)
Jan 21, 2014 72.80 73.14 72.41 72.61 6,157,799 +0.22(+0.30%)
Jan 17, 2014 73.88 72.39 72.39 72.39 10,411,300 -4.05(-5.30%)
Jan 16, 2014 77.10 77.23 76.31 76.44 3,116,041 -0.59(-0.77%)
Jan 15, 2014 77.36 77.52 76.81 77.03 3,054,276 -0.33(-0.43%)
Jan 14, 2014 77.28 77.72 76.84 77.36 2,530,720 +0.99(+1.30%)
Jan 13, 2014 77.62 77.91 76.14 76.37 2,627,179 -1.65(-2.11%)
Jan 10, 2014 77.98 78.24 77.40 78.02 2,324,484 +0.17(+0.22%)
Jan 09, 2014 78.06 78.34 77.74 77.85 3,647,963 +0.00(+0.00%)
Jan 08, 2014 77.22 77.92 77.18 77.85 3,031,188 +0.57(+0.74%)
Jan 07, 2014 78.31 78.49 77.12 77.28 5,041,109 +0.69(+0.90%)
Jan 06, 2014 77.55 78.07 76.57 76.59 3,489,007 -0.75(-0.97%)
Jan 03, 2014 77.24 77.60 76.91 77.34 1,940,049 +0.09(+0.12%)
Jan 02, 2014 76.61 77.73 76.60 77.25 3,068,568 +0.64(+0.84%)
Dec 31, 2013 76.00 76.61 76.61 76.61 1,935,400 +0.79(+1.04%)
Dec 30, 2013 75.97 76.16 75.54 75.82 1,429,309 +0.04(+0.05%)
Dec 27, 2013 75.87 75.96 75.51 75.78 693,491 -0.10(-0.13%)
Dec 26, 2013 75.62 76.00 75.40 75.88 1,615,141 +0.50(+0.66%)
Dec 24, 2013 75.07 75.47 74.97 75.38 666,687 +0.37(+0.49%)
Dec 23, 2013 74.95 75.33 74.50 75.01 1,908,661 +0.28(+0.37%)
Dec 20, 2013 73.94 74.81 73.61 74.73 4,705,197 +1.09(+1.48%)
Dec 19, 2013 73.23 73.78 72.77 73.64 2,984,317 +0.19(+0.26%)
Dec 18, 2013 71.88 73.51 71.22 73.45 3,311,400 +1.66(+2.31%)
Dec 17, 2013 72.72 72.95 71.47 71.79 1,760,810 -0.39(-0.54%)
Dec 16, 2013 71.76 72.50 71.55 72.18 2,232,728 +0.71(+0.99%)
Dec 13, 2013 71.74 71.81 71.09 71.47 1,837,791 -0.01(-0.01%)
Dec 12, 2013 71.80 71.89 71.02 71.48 2,557,980 -0.38(-0.53%)
Dec 11, 2013 72.90 73.22 71.69 71.86 3,254,389 -0.96(-1.32%)
Dec 10, 2013 72.87 73.22 72.36 72.82 1,858,024 -0.18(-0.25%)
Dec 09, 2013 73.05 73.33 72.80 73.00 2,596,841 +0.40(+0.55%)
Dec 06, 2013 72.77 73.19 72.33 72.60 4,134,504 +0.66(+0.92%)
Dec 05, 2013 72.25 72.42 71.60 71.94 3,506,895 -0.41(-0.57%)
Dec 04, 2013 71.28 72.64 71.15 72.35 3,459,487 +0.72(+1.01%)
Dec 03, 2013 71.92 72.14 71.35 71.63 4,234,956 -0.47(-0.65%)
Dec 02, 2013 72.65 73.00 71.86 72.10 3,868,944 +0.47(+0.66%)
Nov 29, 2013 71.69 72.18 71.32 71.63 1,699,734 +0.12(+0.17%)
Nov 27, 2013 71.09 71.60 70.84 71.51 1,967,343 +0.70(+0.99%)
Nov 26, 2013 70.54 71.12 70.39 70.81 2,315,779 +0.40(+0.57%)
Nov 25, 2013 69.73 70.78 69.60 70.41 2,474,472 +0.80(+1.15%)
Nov 22, 2013 69.96 69.96 69.04 69.61 3,018,442 -0.02(-0.03%)
Nov 21, 2013 69.25 69.85 69.06 69.63 2,755,034 +0.83(+1.21%)
Nov 20, 2013 69.89 69.91 68.74 68.80 2,884,729 -0.45(-0.65%)
Nov 19, 2013 69.42 69.59 69.02 69.25 2,335,746 -0.17(-0.24%)
Nov 18, 2013 70.44 70.58 69.32 69.42 3,286,812 -0.95(-1.35%)
Nov 15, 2013 70.40 70.93 70.24 70.37 2,738,845 -0.32(-0.45%)
Nov 14, 2013 70.13 70.88 70.11 70.69 2,640,987 +0.63(+0.90%)
Nov 13, 2013 69.28 70.07 68.80 70.06 3,378,884 +0.55(+0.79%)
Nov 12, 2013 69.66 69.88 69.32 69.51 2,515,281 -0.17(-0.24%)
Nov 11, 2013 69.63 69.95 69.46 69.68 2,086,093 +0.09(+0.13%)
Nov 08, 2013 68.90 70.00 68.85 69.59 3,932,290 +0.74(+1.07%)
Nov 07, 2013 69.59 69.90 68.82 68.85 2,945,014 -0.44(-0.64%)
Nov 06, 2013 70.48 70.48 68.92 69.29 3,264,665 -0.67(-0.96%)
Nov 05, 2013 69.50 70.14 69.12 69.96 2,744,176 +0.35(+0.50%)
Nov 04, 2013 69.52 69.69 69.16 69.61 2,578,598 +0.22(+0.32%)
Nov 01, 2013 68.79 69.45 68.63 69.39 2,470,595 +0.72(+1.05%)
Oct 31, 2013 69.58 69.67 68.67 68.67 4,561,870 -1.13(-1.62%)
Oct 30, 2013 70.82 71.00 69.68 69.80 3,201,740 -1.13(-1.59%)
Oct 29, 2013 70.87 71.38 70.84 70.93 2,659,136 +0.16(+0.23%)
Oct 28, 2013 70.37 71.13 70.01 70.77 2,306,707 +0.39(+0.55%)
Oct 25, 2013 70.59 70.82 70.07 70.38 3,311,958 -0.27(-0.38%)
Oct 24, 2013 70.82 70.85 70.12 70.65 3,094,400 +0.11(+0.16%)
Oct 23, 2013 70.86 70.86 70.15 70.54 3,294,024 -0.46(-0.65%)
Oct 22, 2013 71.45 71.62 70.52 71.00 4,767,440 -0.27(-0.38%)
Oct 21, 2013 71.80 71.95 71.16 71.27 3,603,299 -0.33(-0.46%)
Oct 18, 2013 72.80 72.99 70.95 71.60 6,242,189 -0.55(-0.76%)
Oct 17, 2013 72.10 72.54 71.63 72.15 4,561,302 -0.10(-0.14%)
Oct 16, 2013 71.89 72.64 71.83 72.25 3,925,276 +0.66(+0.92%)
Oct 15, 2013 71.93 72.17 71.29 71.59 4,403,047 -0.51(-0.71%)
Oct 14, 2013 71.62 72.35 71.07 72.10 3,674,382 +0.19(+0.26%)
Oct 11, 2013 70.75 71.94 70.62 71.91 2,294,942 +1.15(+1.63%)
Oct 10, 2013 69.10 70.91 69.08 70.76 3,158,255 +2.66(+3.91%)
Oct 09, 2013 67.90 68.38 67.36 68.10 2,626,331 +0.27(+0.40%)
Oct 08, 2013 68.88 69.14 67.60 67.83 3,565,667 -1.05(-1.52%)
Oct 07, 2013 69.63 69.65 68.82 68.88 2,579,502 -1.44(-2.05%)
Oct 04, 2013 68.88 70.49 68.73 70.32 3,046,395 +1.54(+2.24%)
Oct 03, 2013 69.16 69.70 68.38 68.78 2,289,023 -0.77(-1.11%)
Oct 02, 2013 69.44 69.55 68.88 69.55 2,472,583 -0.24(-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.