Skip to main content

Capital One Financial (NY: COF )

94.03 -0.99 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 69.41 69.78 68.78 68.91 3,417,673 -0.43(-0.62%)
Nov 27, 2015 69.32 69.56 68.70 69.34 1,034,579 -0.04(-0.05%)
Nov 25, 2015 69.21 69.37 69.37 69.37 2,022,238 +0.36(+0.52%)
Nov 24, 2015 68.55 69.36 68.12 69.01 2,928,237 -0.17(-0.24%)
Nov 23, 2015 69.82 69.82 69.15 69.18 2,244,426 -0.56(-0.81%)
Nov 20, 2015 70.28 70.36 69.23 69.74 3,433,601 -0.11(-0.15%)
Nov 19, 2015 68.92 70.20 68.92 69.85 4,274,466 +1.13(+1.65%)
Nov 18, 2015 67.54 68.73 67.23 68.71 4,213,911 +1.69(+2.51%)
Nov 17, 2015 68.28 68.33 66.99 67.03 3,820,871 -1.34(-1.96%)
Nov 16, 2015 67.54 68.37 67.30 68.37 3,023,878 +0.82(+1.21%)
Nov 13, 2015 67.71 68.34 67.33 67.56 3,210,388 -0.36(-0.53%)
Nov 12, 2015 68.75 68.75 67.75 67.92 3,957,138 -1.31(-1.89%)
Nov 11, 2015 70.00 70.15 69.07 69.22 2,763,316 -0.45(-0.64%)
Nov 10, 2015 70.46 70.89 69.66 69.67 3,191,369 -0.94(-1.33%)
Nov 09, 2015 71.39 71.61 70.31 70.61 2,951,101 -0.85(-1.19%)
Nov 06, 2015 71.29 71.64 70.57 71.46 4,077,961 +1.64(+2.35%)
Nov 05, 2015 70.94 70.94 69.81 69.82 3,847,845 -0.53(-0.75%)
Nov 04, 2015 70.59 70.91 70.21 70.35 2,622,939 -0.29(-0.41%)
Nov 03, 2015 69.66 71.06 69.65 70.64 2,233,912 +0.58(+0.82%)
Nov 02, 2015 69.32 70.30 69.19 70.06 2,612,561 +1.15(+1.67%)
Oct 30, 2015 70.35 70.50 68.84 68.91 3,099,566 -1.14(-1.62%)
Oct 29, 2015 70.64 71.10 69.81 70.04 2,303,658 -0.82(-1.16%)
Oct 28, 2015 69.29 70.91 69.17 70.86 2,592,647 +1.58(+2.28%)
Oct 27, 2015 69.06 69.51 68.94 69.28 2,238,918 -0.28(-0.40%)
Oct 26, 2015 70.31 70.68 69.40 69.56 3,528,870 -1.28(-1.81%)
Oct 23, 2015 67.56 71.10 67.40 70.84 7,512,213 +5.40(+8.25%)
Oct 22, 2015 64.43 66.71 64.43 65.45 4,848,158 +1.10(+1.71%)
Oct 21, 2015 65.51 65.76 64.29 64.35 3,705,419 -0.79(-1.21%)
Oct 20, 2015 65.10 65.64 64.99 65.13 2,488,767 -0.05(-0.08%)
Oct 19, 2015 64.75 65.40 64.60 65.19 2,781,738 -0.03(-0.04%)
Oct 16, 2015 65.46 65.57 64.77 65.21 3,107,915 +0.13(+0.20%)
Oct 15, 2015 63.91 65.10 63.43 65.08 2,970,736 +1.71(+2.70%)
Oct 14, 2015 64.63 64.66 63.17 63.37 3,764,187 -1.21(-1.87%)
Oct 13, 2015 64.69 65.12 64.30 64.57 2,680,384 -0.27(-0.42%)
Oct 12, 2015 65.19 65.40 64.63 64.84 1,980,790 -0.17(-0.27%)
Oct 09, 2015 65.81 66.12 64.84 65.02 2,529,986 -0.52(-0.80%)
Oct 08, 2015 65.11 65.73 64.51 65.54 2,773,381 +0.08(+0.12%)
Oct 07, 2015 66.09 66.52 65.20 65.47 2,679,937 -0.23(-0.35%)
Oct 06, 2015 65.41 66.10 65.21 65.69 2,675,512 -0.07(-0.11%)
Oct 05, 2015 64.07 66.06 64.07 65.76 2,906,936 +2.12(+3.33%)
Oct 02, 2015 62.19 63.64 61.30 63.64 3,575,441 -0.06(-0.10%)
Oct 01, 2015 63.43 63.77 62.67 63.70 4,833,174 +0.37(+0.58%)
Sep 30, 2015 63.51 63.63 62.67 63.33 3,079,660 +0.85(+1.36%)
Sep 29, 2015 62.98 63.31 62.04 62.49 3,249,478 -0.54(-0.86%)
Sep 28, 2015 64.26 64.58 62.97 63.03 2,282,309 -1.64(-2.54%)
Sep 25, 2015 64.82 65.26 64.49 64.67 2,888,067 +0.81(+1.27%)
Sep 24, 2015 63.40 63.95 63.04 63.86 4,228,811 -0.33(-0.52%)
Sep 23, 2015 64.70 64.70 63.92 64.19 2,401,547 -0.16(-0.24%)
Sep 22, 2015 64.21 64.43 63.71 64.35 2,505,393 -0.79(-1.21%)
Sep 21, 2015 64.81 65.52 64.70 65.13 2,542,989 +0.89(+1.39%)
Sep 18, 2015 65.36 65.40 64.05 64.24 5,674,984 -2.03(-3.07%)
Sep 17, 2015 67.50 67.86 65.99 66.28 3,142,581 -1.21(-1.80%)
Sep 16, 2015 66.88 67.60 66.53 67.49 3,285,846 +0.80(+1.20%)
Sep 15, 2015 66.37 67.07 66.30 66.69 3,811,076 +0.52(+0.79%)
Sep 14, 2015 66.21 66.67 65.75 66.16 3,043,684 +0.10(+0.15%)
Sep 11, 2015 66.02 66.28 65.42 66.07 2,661,528 -0.19(-0.29%)
Sep 10, 2015 65.90 66.75 65.84 66.26 2,897,952 +0.01(+0.01%)
Sep 09, 2015 67.70 68.10 66.10 66.25 2,581,203 -0.81(-1.21%)
Sep 08, 2015 66.37 67.07 66.12 67.06 2,992,032 +1.71(+2.62%)
Sep 04, 2015 65.46 65.35 65.35 65.35 2,576,110 -1.16(-1.75%)
Sep 03, 2015 66.36 67.55 66.10 66.51 3,367,544 +0.75(+1.14%)
Sep 02, 2015 65.97 66.32 64.78 65.76 2,954,399 +0.86(+1.32%)
Sep 01, 2015 66.09 66.43 64.50 64.91 3,220,701 -3.00(-4.41%)
Aug 31, 2015 67.26 68.22 66.96 67.90 3,062,216 +0.38(+0.56%)
Aug 28, 2015 67.31 67.70 67.03 67.53 2,590,330 -0.04(-0.05%)
Aug 27, 2015 66.21 67.80 65.98 67.56 5,410,164 +2.28(+3.49%)
Aug 26, 2015 64.29 65.42 63.27 65.28 4,236,490 +2.18(+3.46%)
Aug 25, 2015 66.19 66.24 63.05 63.10 4,095,779 -1.12(-1.74%)
Aug 24, 2015 62.70 66.26 59.15 64.22 5,018,216 -2.70(-4.03%)
Aug 21, 2015 68.37 68.84 66.91 66.91 4,832,580 -2.11(-3.06%)
Aug 20, 2015 69.26 69.67 69.00 69.03 3,315,613 -0.94(-1.35%)
Aug 19, 2015 70.44 70.63 69.64 69.97 5,311,806 -1.00(-1.40%)
Aug 18, 2015 71.27 71.68 70.64 70.97 2,765,658 -0.34(-0.48%)
Aug 17, 2015 70.47 71.42 70.30 71.31 2,313,167 +0.33(+0.47%)
Aug 14, 2015 70.15 71.05 70.13 70.98 2,252,238 +0.45(+0.63%)
Aug 13, 2015 70.72 71.11 70.20 70.53 2,803,819 +0.12(+0.17%)
Aug 12, 2015 70.25 70.64 69.11 70.41 3,840,930 -0.22(-0.31%)
Aug 11, 2015 71.36 71.54 70.24 70.63 2,912,793 -1.41(-1.96%)
Aug 10, 2015 71.15 72.20 71.00 72.04 2,637,121 +1.46(+2.07%)
Aug 07, 2015 70.74 71.29 70.10 70.58 3,296,543 -0.28(-0.39%)
Aug 06, 2015 71.21 71.46 70.62 70.86 3,661,034 -0.28(-0.39%)
Aug 05, 2015 71.22 71.45 70.68 71.14 4,530,781 +0.42(+0.59%)
Aug 04, 2015 70.94 71.19 70.62 70.72 2,402,594 -0.22(-0.31%)
Aug 03, 2015 70.79 71.00 70.21 70.94 3,904,074 +0.29(+0.41%)
Jul 31, 2015 70.90 70.92 70.31 70.66 4,231,205 -0.17(-0.25%)
Jul 30, 2015 69.72 70.90 69.62 70.83 4,920,801 +1.63(+2.36%)
Jul 29, 2015 68.60 69.30 68.56 69.19 5,323,595 +0.84(+1.23%)
Jul 28, 2015 68.87 68.87 67.61 68.35 8,657,699 +0.03(+0.05%)
Jul 27, 2015 67.82 68.99 67.74 68.32 8,279,715 -0.22(-0.32%)
Jul 24, 2015 72.60 72.91 68.01 68.53 19,331,178 -10.35(-13.12%)
Jul 23, 2015 79.62 79.78 78.74 78.89 3,044,375 -0.76(-0.96%)
Jul 22, 2015 79.62 80.04 79.33 79.65 2,858,909 -0.05(-0.07%)
Jul 21, 2015 79.45 80.01 79.26 79.70 2,902,007 +0.23(+0.30%)
Jul 20, 2015 79.15 79.82 78.72 79.47 2,735,367 +0.39(+0.49%)
Jul 17, 2015 78.76 79.10 78.45 79.08 2,763,989 +0.03(+0.03%)
Jul 16, 2015 78.78 79.15 78.66 79.05 2,378,734 +0.75(+0.95%)
Jul 15, 2015 77.99 78.70 77.38 78.30 2,544,426 +0.94(+1.21%)
Jul 14, 2015 77.11 77.54 76.98 77.36 2,052,513 -0.01(-0.01%)
Jul 13, 2015 76.94 77.42 76.57 77.37 2,368,984 +1.18(+1.55%)
Jul 10, 2015 76.32 76.55 75.70 76.19 1,983,255 +0.82(+1.08%)
Jul 09, 2015 75.80 76.14 75.35 75.37 2,330,959 +0.45(+0.60%)
Jul 08, 2015 75.95 76.08 74.84 74.92 2,717,573 -1.46(-1.91%)
Jul 07, 2015 76.19 76.44 75.04 76.38 2,970,628 +0.12(+0.16%)
Jul 06, 2015 75.97 76.48 75.83 76.26 2,300,680 -0.50(-0.65%)
Jul 02, 2015 77.10 76.76 76.76 76.76 2,190,515 -0.24(-0.32%)
Jul 01, 2015 77.36 77.36 76.64 77.00 3,140,063 +0.55(+0.72%)
Jun 30, 2015 76.93 77.13 76.23 76.45 3,253,528 +0.19(+0.25%)
Jun 29, 2015 76.36 76.96 76.18 76.26 3,602,766 -1.14(-1.47%)
Jun 26, 2015 77.49 77.62 77.16 77.40 3,732,748 +0.18(+0.24%)
Jun 25, 2015 77.76 78.30 76.93 77.22 2,798,098 -0.21(-0.27%)
Jun 24, 2015 77.62 77.91 77.41 77.42 2,478,263 -0.25(-0.32%)
Jun 23, 2015 78.16 78.21 77.49 77.68 2,164,661 +0.05(+0.07%)
Jun 22, 2015 77.35 77.78 77.31 77.62 2,463,627 +0.78(+1.02%)
Jun 19, 2015 76.61 77.14 76.50 76.84 4,159,469 -0.09(-0.11%)
Jun 18, 2015 76.62 77.04 76.23 76.93 3,055,827 +0.59(+0.77%)
Jun 17, 2015 76.90 76.90 76.23 76.34 3,302,902 -0.20(-0.26%)
Jun 16, 2015 75.93 76.58 75.77 76.54 2,589,516 +0.50(+0.66%)
Jun 15, 2015 75.42 76.12 76.10 76.03 3,233,434 -0.07(-0.09%)
Jun 12, 2015 76.02 76.29 75.71 76.10 3,023,369 -0.08(-0.10%)
Jun 11, 2015 75.60 76.43 75.38 76.18 3,381,875 +0.63(+0.84%)
Jun 10, 2015 74.57 75.60 74.22 75.55 5,016,516 +1.18(+1.59%)
Jun 09, 2015 73.64 74.50 73.51 74.37 2,716,679 +0.55(+0.74%)
Jun 08, 2015 73.94 74.19 73.60 73.82 4,000,459 +0.00(+0.00%)
Jun 05, 2015 72.91 73.88 72.91 73.82 4,562,815 +1.52(+2.10%)
Jun 04, 2015 72.61 73.24 72.18 72.30 3,640,709 -0.96(-1.32%)
Jun 03, 2015 73.00 73.79 72.98 73.26 2,556,039 +0.30(+0.42%)
Jun 02, 2015 72.51 73.26 72.37 72.96 2,793,691 +0.49(+0.67%)
Jun 01, 2015 72.83 73.00 72.25 72.47 2,450,145 -0.15(-0.20%)
May 29, 2015 73.33 73.45 72.41 72.62 2,846,265 -0.64(-0.88%)
May 28, 2015 73.42 73.63 72.90 73.26 2,126,265 -0.29(-0.39%)
May 27, 2015 73.39 73.91 73.10 73.55 2,452,818 +0.59(+0.81%)
May 26, 2015 73.85 73.85 72.55 72.96 3,260,504 -0.93(-1.26%)
May 22, 2015 73.78 73.89 73.89 73.89 2,002,727 -0.08(-0.11%)
May 21, 2015 74.11 74.25 73.70 73.97 2,481,117 -0.21(-0.28%)
May 20, 2015 74.09 74.46 73.80 74.17 2,438,376 -0.05(-0.07%)
May 19, 2015 73.79 74.35 73.60 74.23 3,010,480 +0.74(+1.01%)
May 18, 2015 73.21 73.62 73.00 73.49 1,916,520 +0.46(+0.63%)
May 15, 2015 73.55 73.64 72.65 73.03 3,620,233 -0.38(-0.52%)
May 14, 2015 73.11 73.44 72.78 73.41 2,750,980 +0.71(+0.98%)
May 13, 2015 72.11 72.75 71.89 72.70 2,499,591 +0.64(+0.89%)
May 12, 2015 72.04 72.27 71.47 72.05 2,806,306 -0.35(-0.48%)
May 11, 2015 72.25 72.71 72.13 72.40 2,427,277 +0.13(+0.18%)
May 08, 2015 71.78 72.44 71.40 72.27 3,184,398 +0.99(+1.39%)
May 07, 2015 71.40 71.54 70.74 71.28 3,625,543 -0.19(-0.27%)
May 06, 2015 71.56 71.77 70.92 71.47 3,797,891 +0.32(+0.45%)
May 05, 2015 70.92 71.81 70.87 71.15 3,192,239 +0.01(+0.01%)
May 04, 2015 70.92 71.29 70.75 71.14 2,237,091 +0.29(+0.40%)
May 01, 2015 70.26 70.91 70.03 70.86 3,283,799 +0.93(+1.34%)
Apr 30, 2015 69.39 69.92 69.03 69.92 4,857,618 +0.42(+0.61%)
Apr 29, 2015 69.71 70.04 69.05 69.50 2,196,734 -0.32(-0.46%)
Apr 28, 2015 69.64 69.98 69.24 69.82 2,062,233 +0.32(+0.46%)
Apr 27, 2015 69.69 70.11 69.45 69.50 3,255,727 -0.07(-0.10%)
Apr 24, 2015 69.27 70.11 68.64 69.57 4,371,422 -1.23(-1.73%)
Apr 23, 2015 70.64 71.21 70.53 70.80 2,730,856 +0.09(+0.12%)
Apr 22, 2015 70.53 70.82 70.09 70.71 2,941,857 +0.20(+0.28%)
Apr 21, 2015 71.35 71.45 70.49 70.51 2,653,525 -0.57(-0.80%)
Apr 20, 2015 71.23 71.47 70.96 71.08 1,965,641 +0.16(+0.23%)
Apr 17, 2015 71.26 71.45 70.76 70.92 3,182,694 -0.87(-1.22%)
Apr 16, 2015 71.45 71.96 71.37 71.79 2,744,242 +0.16(+0.23%)
Apr 15, 2015 70.53 71.75 70.36 71.63 4,273,782 +1.27(+1.81%)
Apr 14, 2015 70.13 70.46 69.85 70.36 3,207,187 +0.22(+0.32%)
Apr 13, 2015 69.72 70.34 69.56 70.13 1,901,086 +0.42(+0.60%)
Apr 10, 2015 69.39 69.76 69.20 69.72 2,582,373 +0.22(+0.31%)
Apr 09, 2015 69.22 69.54 68.86 69.50 2,148,086 +0.15(+0.21%)
Apr 08, 2015 68.89 70.09 68.89 69.35 2,964,911 +0.45(+0.65%)
Apr 07, 2015 69.07 69.43 68.90 68.90 2,660,646 -0.56(-0.81%)
Apr 06, 2015 68.70 69.92 68.44 69.47 2,427,428 +0.01(+0.01%)
Apr 02, 2015 68.88 69.46 69.46 69.46 2,276,095 +0.38(+0.55%)
Apr 01, 2015 68.18 69.22 67.95 69.08 4,171,262 +0.91(+1.33%)
Mar 31, 2015 67.96 68.48 67.85 68.17 3,083,452 -0.33(-0.48%)
Mar 30, 2015 68.49 68.85 68.38 68.50 2,269,396 +0.48(+0.70%)
Mar 27, 2015 67.87 68.34 67.50 68.02 3,048,290 +0.12(+0.18%)
Mar 26, 2015 68.15 68.24 67.36 67.90 2,649,085 -0.29(-0.42%)
Mar 25, 2015 69.34 69.34 68.19 68.19 2,218,092 -1.12(-1.62%)
Mar 24, 2015 70.00 70.02 69.30 69.31 2,449,075 -0.96(-1.37%)
Mar 23, 2015 70.29 70.91 70.21 70.27 2,002,042 +0.10(+0.15%)
Mar 20, 2015 70.03 70.44 69.85 70.17 4,219,892 +0.44(+0.63%)
Mar 19, 2015 70.47 70.56 69.65 69.72 3,068,444 -0.86(-1.23%)
Mar 18, 2015 70.03 70.84 69.63 70.59 2,515,864 +0.10(+0.15%)
Mar 17, 2015 70.05 70.62 69.77 70.49 2,545,262 +0.03(+0.04%)
Mar 16, 2015 69.74 70.72 69.65 70.46 3,340,367 +1.27(+1.84%)
Mar 13, 2015 70.40 70.40 68.56 69.19 3,203,421 -1.25(-1.78%)
Mar 12, 2015 68.36 70.50 68.36 70.44 5,275,385 +2.78(+4.12%)
Mar 11, 2015 67.50 67.92 67.21 67.66 2,612,477 +0.44(+0.66%)
Mar 10, 2015 68.34 68.42 67.20 67.22 3,312,357 -1.83(-2.66%)
Mar 09, 2015 68.21 69.21 68.00 69.05 3,524,440 +0.74(+1.09%)
Mar 06, 2015 68.80 69.80 68.12 68.31 3,571,296 +0.08(+0.11%)
Mar 05, 2015 68.02 68.30 67.63 68.23 2,362,270 +0.21(+0.31%)
Mar 04, 2015 68.28 68.44 67.78 68.02 2,706,217 -0.42(-0.62%)
Mar 03, 2015 68.45 68.69 68.13 68.44 2,609,677 -0.01(-0.01%)
Mar 02, 2015 68.07 68.57 67.69 68.45 4,031,211 +0.38(+0.56%)
Feb 27, 2015 68.20 68.68 68.07 68.07 3,849,473 -0.38(-0.56%)
Feb 26, 2015 68.74 69.16 68.08 68.45 3,158,528 -0.44(-0.64%)
Feb 25, 2015 69.34 69.55 68.80 68.89 3,588,749 -0.73(-1.04%)
Feb 24, 2015 69.05 69.90 68.86 69.62 2,572,987 +0.38(+0.55%)
Feb 23, 2015 69.53 69.53 68.65 69.24 2,772,089 -0.29(-0.41%)
Feb 20, 2015 68.50 69.55 67.95 69.53 2,995,328 +0.84(+1.22%)
Feb 19, 2015 68.66 68.97 68.40 68.69 2,532,972 +0.07(+0.10%)
Feb 18, 2015 68.96 69.18 68.56 68.62 2,930,285 -0.57(-0.83%)
Feb 17, 2015 68.14 69.43 68.12 69.19 4,011,170 +0.97(+1.42%)
Feb 13, 2015 68.66 68.22 68.22 68.22 3,718,528 -0.35(-0.52%)
Feb 12, 2015 67.48 68.88 67.36 68.57 4,580,334 +1.70(+2.55%)
Feb 11, 2015 66.68 67.09 66.51 66.87 2,224,204 +0.22(+0.34%)
Feb 10, 2015 66.96 67.11 66.38 66.65 2,385,719 +0.29(+0.44%)
Feb 09, 2015 65.46 66.63 65.12 66.35 2,822,953 +0.43(+0.66%)
Feb 06, 2015 66.01 67.04 65.79 65.92 4,399,876 +0.38(+0.58%)
Feb 05, 2015 65.25 65.69 65.22 65.54 3,814,515 +0.67(+1.04%)
Feb 04, 2015 65.24 65.52 64.67 64.86 3,851,694 -0.18(-0.28%)
Feb 03, 2015 64.34 65.12 64.21 65.05 3,286,207 +0.94(+1.46%)
Feb 02, 2015 63.49 64.19 62.69 64.11 4,123,411 +1.04(+1.65%)
Jan 30, 2015 64.18 64.53 62.98 63.06 5,732,259 -1.51(-2.33%)
Jan 29, 2015 63.92 64.82 63.65 64.57 5,314,180 +0.44(+0.68%)
Jan 28, 2015 66.04 66.19 64.11 64.13 5,113,614 -2.00(-3.02%)
Jan 27, 2015 66.57 66.83 66.07 66.13 3,721,351 -1.22(-1.82%)
Jan 26, 2015 66.53 67.45 65.90 67.35 4,989,407 +0.51(+0.76%)
Jan 23, 2015 66.01 67.81 66.01 66.85 5,598,689 +1.21(+1.84%)
Jan 22, 2015 66.29 66.46 64.39 65.64 8,799,708 -0.87(-1.31%)
Jan 21, 2015 66.40 66.85 65.98 66.51 2,886,642 -0.16(-0.23%)
Jan 20, 2015 66.01 66.86 65.85 66.66 3,826,260 +0.64(+0.97%)
Jan 16, 2015 66.02 66.51 65.08 66.03 5,444,374 -0.26(-0.39%)
Jan 15, 2015 66.11 67.52 66.02 66.29 4,549,264 +0.17(+0.26%)
Jan 14, 2015 66.71 66.71 65.05 66.11 4,816,929 -1.41(-2.09%)
Jan 13, 2015 68.70 68.95 66.87 67.53 4,584,811 -0.58(-0.85%)
Jan 12, 2015 68.73 68.91 67.75 68.10 2,764,305 -0.27(-0.39%)
Jan 09, 2015 69.69 69.80 68.36 68.37 3,186,555 -1.21(-1.73%)
Jan 08, 2015 69.52 70.11 69.41 69.58 2,334,818 +0.67(+0.98%)
Jan 07, 2015 69.05 69.31 68.66 68.90 2,826,130 +0.78(+1.14%)
Jan 06, 2015 69.54 69.58 67.93 68.13 3,404,156 -1.29(-1.86%)
Jan 05, 2015 70.27 70.77 69.09 69.42 3,115,723 -1.64(-2.30%)
Jan 02, 2015 71.32 71.70 70.40 71.06 1,724,222 -0.05(-0.07%)
Dec 31, 2014 72.21 71.11 71.11 71.11 1,768,258 -0.65(-0.91%)
Dec 30, 2014 71.57 72.12 71.41 71.76 2,401,903 +0.01(+0.01%)
Dec 29, 2014 71.46 72.32 71.35 71.76 1,858,800 +0.08(+0.11%)
Dec 26, 2014 71.82 72.17 71.65 71.68 1,111,679 -0.02(-0.02%)
Dec 24, 2014 71.99 71.70 71.70 71.70 1,208,015 -0.04(-0.06%)
Dec 23, 2014 71.83 72.16 71.68 71.74 1,960,464 +0.34(+0.47%)
Dec 22, 2014 70.98 71.44 70.70 71.40 2,375,706 +0.40(+0.56%)
Dec 19, 2014 71.03 71.44 70.39 71.01 4,709,869 +0.23(+0.33%)
Dec 18, 2014 69.21 70.78 69.20 70.77 5,034,494 +2.20(+3.20%)
Dec 17, 2014 67.55 68.59 67.32 68.58 5,888,525 +1.19(+1.76%)
Dec 16, 2014 67.94 68.86 66.95 67.39 4,516,356 -1.19(-1.73%)
Dec 15, 2014 69.35 69.35 67.69 68.58 5,349,705 -0.48(-0.70%)
Dec 12, 2014 70.46 70.83 69.04 69.06 3,515,956 -1.90(-2.68%)
Dec 11, 2014 71.14 71.59 70.80 70.96 2,482,295 -0.01(-0.01%)
Dec 10, 2014 71.74 72.01 70.89 70.97 5,568,566 -0.76(-1.06%)
Dec 09, 2014 70.71 71.95 70.71 71.73 3,708,134 +0.06(+0.08%)
Dec 08, 2014 71.64 71.72 71.05 71.67 4,157,302 +0.22(+0.31%)
Dec 05, 2014 71.24 71.68 71.00 71.45 3,312,329 +0.73(+1.04%)
Dec 04, 2014 69.77 70.80 69.77 70.71 3,395,967 -0.08(-0.11%)
Dec 03, 2014 70.68 71.13 70.49 70.79 2,708,893 -0.14(-0.19%)
Dec 02, 2014 70.76 71.33 70.61 70.93 2,280,366 +0.03(+0.04%)
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.