Skip to main content

Capital One Financial (NY: COF )

147.38 +2.87 (+1.99%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 90.25 91.04 88.55 88.69 2,490,429 -1.45(-1.61%)
Sep 29, 2022 89.82 90.91 88.47 90.15 2,559,652 -1.31(-1.43%)
Sep 28, 2022 88.60 92.05 87.97 91.45 3,620,223 +3.51(+3.99%)
Sep 27, 2022 89.48 89.92 86.86 87.94 2,843,271 +0.09(+0.10%)
Sep 26, 2022 89.44 91.08 87.42 87.86 2,648,424 -2.39(-2.64%)
Sep 23, 2022 90.20 91.42 88.71 90.24 2,644,096 -1.63(-1.77%)
Sep 22, 2022 95.86 96.18 91.75 91.87 2,542,344 -3.87(-4.04%)
Sep 21, 2022 98.20 99.50 95.65 95.74 3,518,844 -1.81(-1.85%)
Sep 20, 2022 97.19 97.76 95.81 97.55 2,944,900 -1.07(-1.08%)
Sep 19, 2022 96.31 98.97 96.03 98.61 2,026,287 +0.77(+0.79%)
Sep 16, 2022 97.73 98.35 95.67 97.84 5,849,896 -1.05(-1.06%)
Sep 15, 2022 97.13 100.83 97.05 98.89 3,400,367 +2.04(+2.11%)
Sep 14, 2022 97.71 97.78 94.81 96.85 3,481,662 -0.38(-0.39%)
Sep 13, 2022 101.93 102.32 97.04 97.23 3,241,487 -8.42(-7.97%)
Sep 12, 2022 105.54 107.17 105.03 105.65 2,295,350 +1.41(+1.36%)
Sep 09, 2022 103.43 104.84 102.94 104.23 1,793,534 +1.81(+1.77%)
Sep 08, 2022 99.93 102.54 98.51 102.42 2,267,878 +1.49(+1.48%)
Sep 07, 2022 97.85 101.23 97.85 100.93 2,521,863 +2.62(+2.66%)
Sep 06, 2022 100.69 100.97 97.30 98.32 2,342,031 -1.97(-1.97%)
Sep 02, 2022 102.69 103.41 99.74 100.29 1,936,706 -0.57(-0.56%)
Sep 01, 2022 101.34 101.48 98.40 100.86 2,095,661 -0.97(-0.95%)
Aug 31, 2022 103.31 103.86 101.68 101.83 2,957,572 -0.97(-0.95%)
Aug 30, 2022 103.90 103.95 101.99 102.80 1,603,126 -0.36(-0.35%)
Aug 29, 2022 104.74 104.82 102.59 103.16 2,420,948 -2.52(-2.39%)
Aug 26, 2022 109.70 110.09 105.54 105.68 2,299,096 -3.69(-3.38%)
Aug 25, 2022 107.00 109.39 106.40 109.37 1,626,894 +3.18(+2.99%)
Aug 24, 2022 105.70 107.01 104.73 106.20 1,727,941 +0.53(+0.50%)
Aug 23, 2022 105.58 107.13 105.06 105.67 1,880,655 +0.78(+0.74%)
Aug 22, 2022 105.70 105.80 103.82 104.89 2,358,342 -3.09(-2.86%)
Aug 19, 2022 108.50 108.84 107.61 107.98 2,241,821 -1.58(-1.44%)
Aug 18, 2022 109.50 109.96 108.55 109.56 1,765,964 +0.23(+0.21%)
Aug 17, 2022 108.88 109.94 107.80 109.32 2,039,561 -1.78(-1.60%)
Aug 16, 2022 109.23 111.57 108.43 111.10 2,282,579 +1.73(+1.58%)
Aug 15, 2022 108.80 109.88 107.89 109.37 2,419,727 -2.00(-1.80%)
Aug 12, 2022 111.95 111.95 110.24 111.37 1,657,156 +0.45(+0.41%)
Aug 11, 2022 110.64 112.15 110.02 110.92 2,717,688 +2.44(+2.24%)
Aug 10, 2022 104.96 109.14 104.41 108.49 3,616,710 +6.12(+5.98%)
Aug 09, 2022 103.86 103.94 101.62 102.37 1,887,767 -1.39(-1.34%)
Aug 08, 2022 102.96 105.45 102.92 103.75 3,004,284 +1.43(+1.40%)
Aug 05, 2022 101.44 103.02 101.11 102.32 2,551,806 +0.04(+0.04%)
Aug 04, 2022 102.83 103.31 101.53 102.28 3,472,839 -2.08(-1.99%)
Aug 03, 2022 103.73 104.81 103.03 104.36 1,623,770 +2.03(+1.98%)
Aug 02, 2022 104.15 104.36 102.24 102.33 2,308,096 -2.67(-2.54%)
Aug 01, 2022 103.74 105.28 101.47 105.00 1,983,501 -0.10(-0.09%)
Jul 29, 2022 103.28 105.34 102.96 105.09 2,472,922 +2.03(+1.97%)
Jul 28, 2022 104.09 104.62 100.52 103.06 3,595,935 -1.18(-1.13%)
Jul 27, 2022 102.90 104.83 101.86 104.24 2,732,347 +2.47(+2.43%)
Jul 26, 2022 104.78 105.65 101.75 101.77 2,478,851 -4.37(-4.12%)
Jul 25, 2022 104.97 106.93 103.22 106.14 2,545,393 +1.91(+1.84%)
Jul 22, 2022 104.67 107.06 102.89 104.23 4,392,785 -5.11(-4.67%)
Jul 21, 2022 108.32 109.64 106.65 109.34 3,665,346 -0.47(-0.43%)
Jul 20, 2022 107.70 109.98 107.60 109.81 2,186,594 +1.67(+1.54%)
Jul 19, 2022 105.67 108.87 105.37 108.14 2,602,750 +2.42(+2.29%)
Jul 18, 2022 105.69 108.36 104.98 105.72 3,572,716 +2.24(+2.16%)
Jul 15, 2022 101.93 104.28 99.88 103.48 4,344,014 +4.50(+4.54%)
Jul 14, 2022 98.25 99.95 97.58 98.99 2,914,289 -1.99(-1.97%)
Jul 13, 2022 100.42 101.69 98.37 100.98 2,157,086 -1.45(-1.41%)
Jul 12, 2022 99.51 104.41 99.28 102.42 2,623,364 -0.12(-0.12%)
Jul 11, 2022 102.74 104.21 102.25 102.55 1,864,654 -1.38(-1.33%)
Jul 08, 2022 104.78 105.65 102.76 103.93 1,963,991 -0.22(-0.21%)
Jul 07, 2022 103.39 104.78 102.27 104.15 2,630,139 +2.68(+2.64%)
Jul 06, 2022 101.68 103.04 100.43 101.47 1,647,429 -0.59(-0.58%)
Jul 05, 2022 99.21 102.09 98.07 102.06 1,975,275 -0.15(-0.15%)
Jul 01, 2022 99.26 102.89 99.25 102.21 1,609,301 +2.52(+2.52%)
Jun 30, 2022 98.56 101.47 97.19 99.70 2,276,064 -1.36(-1.34%)
Jun 29, 2022 103.25 103.36 100.81 101.06 2,548,776 -2.78(-2.68%)
Jun 28, 2022 106.77 108.48 103.52 103.84 1,769,046 -1.03(-0.99%)
Jun 27, 2022 106.45 106.45 104.30 104.87 2,286,046 -0.47(-0.45%)
Jun 24, 2022 100.88 106.88 100.77 105.34 4,236,385 +5.63(+5.64%)
Jun 23, 2022 100.79 101.10 97.95 99.72 2,598,327 -1.36(-1.34%)
Jun 22, 2022 100.18 102.15 99.82 101.07 2,415,410 -0.79(-0.78%)
Jun 21, 2022 105.92 106.51 100.83 101.87 3,048,972 -0.77(-0.75%)
Jun 17, 2022 99.76 103.57 98.63 102.63 10,463,136 +4.93(+5.04%)
Jun 16, 2022 100.31 100.41 94.29 97.71 5,174,729 -5.80(-5.60%)
Jun 15, 2022 104.02 104.85 101.14 103.50 3,220,464 +1.52(+1.49%)
Jun 14, 2022 103.45 103.87 100.99 101.98 2,146,741 -0.41(-0.40%)
Jun 13, 2022 104.31 106.13 101.70 102.39 4,650,340 -5.33(-4.95%)
Jun 10, 2022 110.84 112.14 106.63 107.72 3,949,723 -6.47(-5.66%)
Jun 09, 2022 119.48 119.66 114.10 114.19 2,990,153 -5.58(-4.66%)
Jun 08, 2022 121.14 122.43 118.97 119.77 2,135,552 -2.93(-2.39%)
Jun 07, 2022 119.11 123.06 118.81 122.70 2,000,629 +2.44(+2.03%)
Jun 06, 2022 119.86 121.86 118.16 120.26 1,837,396 +1.56(+1.31%)
Jun 03, 2022 119.49 120.32 118.25 118.70 1,994,665 -2.22(-1.84%)
Jun 02, 2022 120.31 121.51 118.45 120.92 2,163,706 +1.35(+1.13%)
Jun 01, 2022 122.25 122.99 118.11 119.57 2,508,281 -2.78(-2.27%)
May 31, 2022 119.57 123.39 119.33 122.34 3,919,599 +1.34(+1.11%)
May 27, 2022 119.12 121.01 119.05 121.01 1,975,886 +1.96(+1.65%)
May 26, 2022 116.70 119.88 116.70 119.04 1,983,770 +4.01(+3.49%)
May 25, 2022 111.34 115.89 110.92 115.03 2,062,956 +3.24(+2.90%)
May 24, 2022 112.14 112.95 108.84 111.79 2,684,241 -1.89(-1.66%)
May 23, 2022 111.54 114.75 110.96 113.68 2,344,626 +4.88(+4.49%)
May 20, 2022 110.14 110.80 105.53 108.80 2,702,948 +0.35(+0.33%)
May 19, 2022 107.61 109.99 107.39 108.44 2,621,848 -1.01(-0.93%)
May 18, 2022 113.03 113.72 109.11 109.46 3,074,999 -5.76(-5.00%)
May 17, 2022 112.73 115.76 111.87 115.22 3,076,125 +6.16(+5.65%)
May 16, 2022 110.83 111.79 107.82 109.05 2,536,949 -2.38(-2.14%)
May 13, 2022 110.68 113.27 110.29 111.44 3,205,947 +2.78(+2.56%)
May 12, 2022 110.41 112.20 106.21 108.65 4,149,979 -5.18(-4.55%)
May 11, 2022 115.42 118.59 113.65 113.83 2,926,505 -1.37(-1.19%)
May 10, 2022 117.90 118.97 111.83 115.20 3,132,987 -2.09(-1.78%)
May 09, 2022 118.77 120.37 116.43 117.29 2,995,839 -3.64(-3.01%)
May 06, 2022 123.60 124.02 119.64 120.92 2,557,360 -3.13(-2.52%)
May 05, 2022 125.64 126.98 122.81 124.05 2,736,834 -3.78(-2.96%)
May 04, 2022 122.52 127.98 122.04 127.83 2,381,132 +5.38(+4.39%)
May 03, 2022 121.37 124.02 120.18 122.45 2,202,078 +1.91(+1.59%)
May 02, 2022 119.49 120.74 117.79 120.54 2,380,976 +1.92(+1.62%)
Apr 29, 2022 122.64 124.69 118.37 118.62 2,956,999 -4.53(-3.68%)
Apr 28, 2022 119.71 124.22 119.10 123.15 3,430,533 +4.79(+4.05%)
Apr 27, 2022 115.15 120.47 114.11 118.36 5,741,558 -7.50(-5.96%)
Apr 26, 2022 127.19 129.73 125.78 125.86 2,903,177 -4.03(-3.10%)
Apr 25, 2022 127.47 130.26 124.93 129.89 2,703,973 +1.12(+0.87%)
Apr 22, 2022 132.51 132.78 128.56 128.76 2,657,423 -4.47(-3.36%)
Apr 21, 2022 136.24 137.76 132.91 133.24 2,022,578 -1.78(-1.32%)
Apr 20, 2022 135.86 137.29 134.26 135.02 2,138,731 +0.25(+0.18%)
Apr 19, 2022 131.44 135.49 131.44 134.77 3,277,047 +3.44(+2.62%)
Apr 18, 2022 125.86 132.43 125.64 131.34 2,869,468 +5.13(+4.07%)
Apr 14, 2022 126.34 127.98 125.81 126.20 2,404,933 -0.03(-0.02%)
Apr 13, 2022 124.20 126.57 124.03 126.23 1,790,310 +0.37(+0.29%)
Apr 12, 2022 124.61 128.50 124.34 125.86 2,128,605 +0.95(+0.76%)
Apr 11, 2022 125.59 127.50 124.63 124.91 1,952,050 -0.50(-0.40%)
Apr 08, 2022 124.13 126.25 123.44 125.41 2,728,724 +2.33(+1.89%)
Apr 07, 2022 123.78 126.35 120.72 123.08 4,969,078 +0.03(+0.02%)
Apr 06, 2022 123.95 124.73 122.47 123.05 3,793,271 -1.08(-0.87%)
Apr 05, 2022 124.63 125.98 123.81 124.14 2,451,566 -1.19(-0.95%)
Apr 04, 2022 124.66 126.47 123.01 125.33 2,343,019 +0.74(+0.60%)
Apr 01, 2022 126.61 127.59 123.80 124.59 2,972,984 -0.38(-0.30%)
Mar 31, 2022 127.47 129.58 124.97 124.97 3,438,804 -3.03(-2.36%)
Mar 30, 2022 129.16 130.71 127.13 127.99 2,966,278 -1.16(-0.90%)
Mar 29, 2022 129.73 131.22 128.52 129.16 2,349,606 +2.32(+1.83%)
Mar 28, 2022 128.45 128.45 124.81 126.83 2,886,594 -2.50(-1.94%)
Mar 25, 2022 129.54 130.26 128.18 129.34 2,354,037 +0.77(+0.60%)
Mar 24, 2022 128.70 129.17 126.86 128.56 1,979,153 +1.03(+0.81%)
Mar 23, 2022 130.18 131.30 126.48 127.54 2,095,397 -3.98(-3.03%)
Mar 22, 2022 129.79 133.92 129.37 131.52 3,114,503 +3.55(+2.77%)
Mar 21, 2022 131.54 132.20 126.84 127.97 4,277,262 -3.59(-2.73%)
Mar 18, 2022 127.58 131.85 127.58 131.55 6,912,205 +0.63(+0.48%)
Mar 17, 2022 125.71 130.94 124.84 130.93 3,313,541 -0.28(-0.21%)
Mar 16, 2022 130.39 134.40 128.26 131.20 3,547,297 +3.40(+2.66%)
Mar 15, 2022 127.29 130.21 126.46 127.80 2,997,702 +0.57(+0.45%)
Mar 14, 2022 126.55 129.81 126.02 127.23 3,153,236 +3.41(+2.75%)
Mar 11, 2022 125.13 126.70 123.42 123.83 2,641,743 -0.16(-0.13%)
Mar 10, 2022 122.79 120.96 123.99 3,496,979 -1.57(-1.25%)
Mar 09, 2022 125.81 128.51 124.67 125.56 3,216,530 +5.55(+4.62%)
Mar 08, 2022 119.86 124.45 116.53 120.01 3,869,442 +1.22(+1.03%)
Mar 07, 2022 126.11 126.41 118.69 118.79 5,124,404 -8.87(-6.95%)
Mar 04, 2022 128.51 128.66 124.71 127.66 4,060,403 -4.19(-3.18%)
Mar 03, 2022 135.28 135.79 129.46 131.85 4,031,497 -2.55(-1.90%)
Mar 02, 2022 135.11 136.91 132.41 134.40 3,888,042 +0.50(+0.37%)
Mar 01, 2022 145.04 145.15 133.40 133.91 4,555,116 -11.98(-8.21%)
Feb 28, 2022 141.81 146.12 140.76 145.89 3,580,595 -0.31(-0.21%)
Feb 25, 2022 141.65 146.90 143.65 146.19 2,121,654 +5.54(+3.94%)
Feb 24, 2022 136.12 141.01 134.24 140.65 3,880,176 -1.62(-1.14%)
Feb 23, 2022 146.42 147.20 141.63 142.27 3,091,676 -3.29(-2.26%)
Feb 22, 2022 146.13 147.62 143.90 145.56 2,202,011 -0.98(-0.67%)
Feb 18, 2022 146.54 0 -0.38(-0.26%)
Feb 17, 2022 149.53 150.22 145.73 146.93 2,313,965 -4.28(-2.83%)
Feb 16, 2022 149.88 152.77 149.53 151.21 1,850,906 -0.03(-0.02%)
Feb 15, 2022 149.43 151.94 148.84 151.24 2,196,002 +3.57(+2.42%)
Feb 14, 2022 149.06 150.48 146.92 147.67 2,720,783 -0.82(-0.55%)
Feb 11, 2022 148.67 152.66 147.28 148.49 3,195,503 -0.87(-0.58%)
Feb 10, 2022 150.16 152.19 148.66 149.35 3,021,393 -1.26(-0.84%)
Feb 09, 2022 148.81 151.64 148.66 150.61 2,292,109 +2.71(+1.83%)
Feb 08, 2022 145.55 148.22 144.74 147.90 3,560,652 +3.61(+2.50%)
Feb 07, 2022 143.14 145.53 142.54 144.29 2,431,110 +1.73(+1.21%)
Feb 04, 2022 141.28 144.01 140.88 142.56 2,321,447 +1.95(+1.39%)
Feb 03, 2022 141.20 140.24 140.61 2,085,375 -1.26(-0.89%)
Feb 02, 2022 141.74 142.74 139.32 141.87 2,580,188 -0.82(-0.58%)
Feb 01, 2022 139.39 143.05 138.42 142.70 3,231,182 +3.57(+2.56%)
Jan 31, 2022 134.02 139.40 139.13 3,995,933 +3.90(+2.88%)
Jan 28, 2022 133.52 135.33 131.42 135.23 3,796,023 -3.89(-2.80%)
Jan 27, 2022 139.22 140.91 133.53 139.13 4,269,801 +1.73(+1.26%)
Jan 26, 2022 136.50 142.19 134.77 137.40 8,043,119 -6.88(-4.77%)
Jan 25, 2022 139.13 146.32 137.10 144.28 5,941,736 +3.66(+2.60%)
Jan 24, 2022 135.82 140.95 133.40 140.62 4,179,943 +1.69(+1.21%)
Jan 21, 2022 141.71 141.71 137.80 138.93 2,876,246 -3.56(-2.50%)
Jan 20, 2022 143.84 146.54 142.07 142.49 2,069,907 -1.27(-0.88%)
Jan 19, 2022 149.30 149.91 143.72 143.76 2,129,414 -5.19(-3.48%)
Jan 18, 2022 152.30 153.99 147.73 148.94 2,524,409 -3.30(-2.17%)
Jan 14, 2022 152.25 0 -0.77(-0.50%)
Jan 13, 2022 151.88 153.90 151.30 153.01 2,538,741 +2.45(+1.62%)
Jan 12, 2022 151.27 152.69 150.25 150.57 2,249,744 +0.27(+0.18%)
Jan 11, 2022 149.37 150.63 147.83 150.30 2,297,031 +1.29(+0.87%)
Jan 10, 2022 148.67 149.69 146.12 149.01 4,088,305 +2.33(+1.59%)
Jan 07, 2022 142.83 147.57 142.22 146.68 3,465,781 +3.75(+2.63%)
Jan 06, 2022 141.35 143.46 138.63 142.92 2,765,428 +2.34(+1.67%)
Jan 05, 2022 144.35 145.08 140.52 140.58 2,221,042 -2.74(-1.91%)
Jan 04, 2022 142.64 144.47 142.00 143.32 3,668,807 +2.67(+1.89%)
Jan 03, 2022 138.51 141.62 138.38 140.66 2,511,627 +3.08(+2.24%)
Dec 31, 2021 137.68 139.13 137.47 137.58 1,430,350 -0.38(-0.28%)
Dec 30, 2021 138.20 139.67 137.81 137.96 1,279,748 -0.09(-0.07%)
Dec 29, 2021 138.63 139.13 137.69 138.05 1,788,017 -0.58(-0.42%)
Dec 28, 2021 137.28 140.22 137.06 138.63 1,081,730 +0.29(+0.21%)
Dec 27, 2021 137.93 138.53 136.15 138.34 1,449,824 +0.75(+0.54%)
Dec 23, 2021 137.74 139.12 137.48 137.59 1,849,030 +1.30(+0.95%)
Dec 22, 2021 135.57 137.04 134.77 136.29 1,760,586 +0.21(+0.15%)
Dec 21, 2021 133.10 136.30 132.85 136.08 2,646,932 +4.89(+3.73%)
Dec 20, 2021 133.12 133.89 129.45 131.19 3,423,494 -5.43(-3.98%)
Dec 17, 2021 139.72 139.72 135.25 136.62 9,633,261 -3.74(-2.66%)
Dec 16, 2021 141.98 142.46 139.72 140.35 3,524,168 +0.60(+0.43%)
Dec 15, 2021 140.67 140.96 136.54 139.76 2,850,016 -0.50(-0.36%)
Dec 14, 2021 139.03 141.79 137.97 140.26 2,334,210 +1.78(+1.29%)
Dec 13, 2021 141.53 141.73 138.04 138.48 2,750,442 -4.14(-2.91%)
Dec 10, 2021 142.72 143.61 140.81 142.62 2,547,205 +1.18(+0.83%)
Dec 09, 2021 140.56 142.91 139.44 141.44 2,437,775 +0.34(+0.24%)
Dec 08, 2021 141.18 142.28 140.34 141.10 2,650,604 +0.22(+0.15%)
Dec 07, 2021 140.31 143.28 139.65 140.89 2,996,682 +2.50(+1.81%)
Dec 06, 2021 137.47 140.19 136.48 138.38 3,088,671 +3.83(+2.85%)
Dec 03, 2021 135.61 136.31 133.40 134.55 2,924,952 -1.38(-1.02%)
Dec 02, 2021 132.47 137.65 131.80 135.94 3,193,413 +4.73(+3.61%)
Dec 01, 2021 137.02 137.94 131.19 131.20 3,733,989 -2.05(-1.54%)
Nov 30, 2021 137.63 138.44 132.92 133.25 6,352,700 -6.15(-4.41%)
Nov 29, 2021 143.41 143.87 138.16 139.41 4,229,874 -2.03(-1.44%)
Nov 26, 2021 142.74 142.74 136.89 141.44 3,249,683 -6.35(-4.30%)
Nov 24, 2021 147.10 149.78 147.03 147.79 2,434,765 -0.41(-0.27%)
Nov 23, 2021 146.03 148.62 145.28 148.20 2,737,813 +2.92(+2.01%)
Nov 22, 2021 145.43 146.64 143.15 145.28 2,892,409 +1.79(+1.25%)
Nov 19, 2021 142.71 144.65 140.83 143.48 2,905,347 -1.58(-1.09%)
Nov 18, 2021 144.19 145.96 144.94 145.07 2,621,105 +0.99(+0.68%)
Nov 17, 2021 145.74 146.97 144.00 144.08 3,274,902 -1.77(-1.22%)
Nov 16, 2021 148.40 148.40 144.84 145.85 2,756,951 -2.41(-1.62%)
Nov 15, 2021 148.68 150.23 147.76 148.26 1,868,758 -0.42(-0.28%)
Nov 12, 2021 148.71 149.18 147.00 148.68 2,260,824 +0.24(+0.16%)
Nov 11, 2021 147.62 149.87 147.27 148.44 1,929,623 +0.82(+0.56%)
Nov 10, 2021 146.87 147.62 2,407,987 +0.36(+0.24%)
Nov 09, 2021 146.00 147.46 144.71 147.26 2,280,780 +0.36(+0.24%)
Nov 08, 2021 147.81 149.02 146.21 146.90 2,412,032 +0.61(+0.42%)
Nov 05, 2021 146.97 148.86 145.70 146.29 2,529,719 +1.33(+0.92%)
Nov 04, 2021 144.52 146.88 143.86 144.96 2,606,936 -0.42(-0.29%)
Nov 03, 2021 142.63 146.74 142.31 145.37 3,529,690 +1.88(+1.31%)
Nov 02, 2021 144.73 145.48 142.51 143.49 4,010,214 -1.04(-0.72%)
Nov 01, 2021 143.83 145.94 145.65 144.53 3,367,623 +1.87(+1.31%)
Oct 29, 2021 144.37 145.53 141.90 142.66 4,090,464 -1.39(-0.96%)
Oct 28, 2021 144.34 145.40 142.14 144.05 4,701,201 +0.00(+0.00%)
Oct 27, 2021 151.27 152.54 143.37 144.05 7,773,473 -11.67(-7.49%)
Oct 26, 2021 159.92 155.72 3,391,425 -3.62(-2.27%)
Oct 25, 2021 158.89 160.43 157.01 159.33 2,507,854 +0.79(+0.50%)
Oct 22, 2021 157.75 160.04 156.45 158.54 3,116,040 +2.03(+1.30%)
Oct 21, 2021 162.92 164.97 155.92 156.51 3,620,644 -7.14(-4.36%)
Oct 20, 2021 159.56 163.86 158.94 163.65 2,767,364 +3.27(+2.04%)
Oct 19, 2021 160.77 161.00 158.49 160.38 2,069,715 +0.60(+0.37%)
Oct 18, 2021 158.03 161.20 157.78 159.79 1,863,866 +0.74(+0.46%)
Oct 15, 2021 158.69 160.82 157.99 159.05 2,924,883 +2.24(+1.43%)
Oct 14, 2021 156.00 157.08 153.72 156.81 2,416,011 +3.69(+2.41%)
Oct 13, 2021 158.29 158.45 150.71 153.12 4,079,243 -5.24(-3.31%)
Oct 12, 2021 157.02 159.00 156.01 158.36 1,797,128 +1.39(+0.88%)
Oct 11, 2021 160.11 162.26 156.85 156.97 2,042,607 -2.47(-1.55%)
Oct 08, 2021 159.11 161.79 158.13 159.45 1,813,732 +0.87(+0.55%)
Oct 07, 2021 160.33 161.93 158.42 158.58 2,129,070 +0.01(+0.01%)
Oct 06, 2021 157.67 159.66 155.36 158.57 2,151,235 -0.80(-0.50%)
Oct 05, 2021 158.77 161.23 157.17 159.37 2,211,610 +2.47(+1.57%)
Oct 04, 2021 157.31 160.84 156.51 156.91 2,920,838 -0.41(-0.26%)
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.