Skip to main content

Capital One Financial (NY: COF )

147.03 +1.95 (+1.34%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 83.29 83.56 79.11 79.55 4,760,901 -1.97(-2.42%)
Nov 27, 2020 82.84 83.21 81.36 81.52 2,303,082 -1.99(-2.38%)
Nov 25, 2020 83.63 83.84 81.43 83.51 3,547,526 -1.36(-1.60%)
Nov 24, 2020 83.18 85.54 82.45 84.87 3,484,065 +3.79(+4.67%)
Nov 23, 2020 79.11 81.52 78.66 81.08 2,394,977 +3.44(+4.43%)
Nov 20, 2020 78.43 79.02 77.13 77.64 3,718,583 -1.31(-1.66%)
Nov 19, 2020 78.72 79.31 77.72 78.95 4,965,740 -0.58(-0.72%)
Nov 18, 2020 81.96 83.04 79.46 79.53 2,886,041 -2.00(-2.45%)
Nov 17, 2020 80.91 82.31 79.41 81.52 1,969,270 -0.79(-0.96%)
Nov 16, 2020 83.59 84.17 81.39 82.31 2,223,249 +1.77(+2.20%)
Nov 13, 2020 78.38 81.07 78.38 80.54 2,454,547 +2.90(+3.73%)
Nov 12, 2020 77.35 78.57 76.66 77.64 2,291,702 -1.01(-1.29%)
Nov 11, 2020 80.90 81.24 77.77 78.65 2,916,505 -1.87(-2.32%)
Nov 10, 2020 81.06 82.31 79.67 80.52 2,840,346 -0.25(-0.31%)
Nov 09, 2020 79.25 83.88 78.75 80.77 6,102,316 +8.53(+11.80%)
Nov 06, 2020 73.45 74.12 71.63 72.24 2,755,323 -0.77(-1.06%)
Nov 05, 2020 70.93 73.49 70.69 73.01 2,472,579 +2.92(+4.17%)
Nov 04, 2020 70.50 72.17 67.77 70.09 3,437,699 -1.87(-2.60%)
Nov 03, 2020 71.70 73.13 71.28 71.97 2,862,622 +1.75(+2.50%)
Nov 02, 2020 69.26 70.71 68.66 70.21 2,804,209 +2.41(+3.56%)
Oct 30, 2020 67.39 67.91 66.12 67.80 2,265,699 -0.04(-0.05%)
Oct 29, 2020 66.32 68.30 65.67 67.84 2,750,643 +0.97(+1.46%)
Oct 28, 2020 66.60 68.28 66.35 66.86 3,984,902 -1.85(-2.69%)
Oct 27, 2020 69.37 69.57 68.37 68.71 3,259,257 -0.83(-1.19%)
Oct 26, 2020 71.09 71.22 68.83 69.53 5,509,435 -2.82(-3.90%)
Oct 23, 2020 74.67 75.15 71.27 72.36 8,206,853 -0.94(-1.28%)
Oct 22, 2020 69.31 71.87 69.18 73.29 11,263,536 +4.90(+7.16%)
Oct 21, 2020 71.35 71.62 68.35 68.39 6,144,160 -3.29(-4.59%)
Oct 20, 2020 72.27 73.38 71.58 71.69 2,711,569 +0.14(+0.19%)
Oct 19, 2020 74.01 74.12 71.52 71.55 2,208,026 -1.95(-2.65%)
Oct 16, 2020 73.44 74.11 72.84 73.50 3,869,904 +0.62(+0.85%)
Oct 15, 2020 71.97 73.01 71.28 72.87 3,102,982 -0.10(-0.14%)
Oct 14, 2020 73.93 74.42 72.88 72.98 1,713,569 -0.82(-1.11%)
Oct 13, 2020 73.64 74.84 73.17 73.79 2,132,140 -0.81(-1.08%)
Oct 12, 2020 74.04 75.21 73.58 74.60 2,216,249 +0.49(+0.66%)
Oct 09, 2020 75.38 75.77 73.49 74.11 1,868,608 -0.37(-0.50%)
Oct 08, 2020 72.91 74.58 71.96 74.48 2,198,219 +1.89(+2.61%)
Oct 07, 2020 71.32 73.10 71.32 72.59 2,962,162 +2.42(+3.45%)
Oct 06, 2020 73.29 74.20 69.79 70.17 3,098,045 -2.24(-3.09%)
Oct 05, 2020 70.75 72.56 70.22 72.40 3,273,388 +2.88(+4.14%)
Oct 02, 2020 66.36 70.21 65.90 69.53 2,903,587 +1.86(+2.76%)
Oct 01, 2020 67.71 69.87 66.16 67.66 3,015,929 +0.99(+1.49%)
Sep 30, 2020 65.86 68.23 65.62 66.67 2,972,379 +1.31(+2.00%)
Sep 29, 2020 66.05 66.46 64.71 65.36 2,318,130 -0.82(-1.23%)
Sep 28, 2020 66.01 67.15 64.91 66.18 1,847,819 +1.83(+2.84%)
Sep 25, 2020 62.36 64.78 62.23 64.35 2,146,270 +1.17(+1.85%)
Sep 24, 2020 63.22 64.36 61.66 63.18 3,583,094 -0.03(-0.04%)
Sep 23, 2020 65.17 66.14 63.09 63.21 4,751,717 -1.70(-2.62%)
Sep 22, 2020 66.14 67.04 63.60 64.91 3,436,059 -1.57(-2.36%)
Sep 21, 2020 67.61 68.15 65.72 66.47 4,262,381 -3.84(-5.46%)
Sep 18, 2020 70.29 71.29 69.59 70.31 3,285,263 -0.18(-0.25%)
Sep 17, 2020 69.36 71.90 69.01 70.49 3,437,578 -0.18(-0.25%)
Sep 16, 2020 68.14 71.31 66.99 70.67 3,981,442 +2.66(+3.92%)
Sep 15, 2020 69.05 69.34 67.43 68.00 2,880,032 -1.24(-1.80%)
Sep 14, 2020 66.69 69.66 66.54 69.25 3,834,465 +3.33(+5.05%)
Sep 11, 2020 64.49 66.10 63.99 65.92 2,384,912 +1.51(+2.35%)
Sep 10, 2020 66.06 67.31 64.28 64.40 2,831,125 -1.07(-1.63%)
Sep 09, 2020 66.15 66.15 64.75 65.47 2,775,213 +0.19(+0.30%)
Sep 08, 2020 67.13 67.29 65.23 65.28 3,636,808 -3.37(-4.91%)
Sep 04, 2020 67.12 69.10 66.28 68.64 5,401,892 +3.78(+5.82%)
Sep 03, 2020 64.94 66.69 64.06 64.87 2,494,140 +0.51(+0.79%)
Sep 02, 2020 63.46 64.71 63.24 64.36 1,584,843 +0.73(+1.15%)
Sep 01, 2020 63.01 64.43 62.62 63.62 1,642,814 -0.42(-0.65%)
Aug 31, 2020 65.85 65.99 63.97 64.04 3,280,908 -1.95(-2.95%)
Aug 28, 2020 64.99 66.06 64.50 65.99 3,861,820 +1.41(+2.18%)
Aug 27, 2020 61.41 64.90 61.36 64.58 4,201,661 +3.09(+5.02%)
Aug 26, 2020 62.08 62.27 60.99 61.49 1,931,595 -0.58(-0.94%)
Aug 25, 2020 63.41 64.07 61.57 62.08 2,119,389 -0.42(-0.67%)
Aug 24, 2020 59.55 62.57 59.31 62.49 2,819,060 +3.30(+5.58%)
Aug 21, 2020 59.65 60.13 58.81 59.19 1,735,167 -0.44(-0.73%)
Aug 20, 2020 59.87 60.14 59.20 59.63 2,742,619 -1.33(-2.18%)
Aug 19, 2020 60.85 62.04 60.36 60.95 2,690,198 +0.21(+0.35%)
Aug 18, 2020 62.29 62.29 60.60 60.74 2,944,209 -1.22(-1.98%)
Aug 17, 2020 64.27 64.42 61.95 61.96 3,137,861 -2.49(-3.86%)
Aug 14, 2020 62.33 64.91 61.57 64.45 3,187,176 +1.70(+2.71%)
Aug 13, 2020 62.38 63.62 61.97 62.75 3,195,640 -0.47(-0.75%)
Aug 12, 2020 65.87 66.71 62.18 63.23 2,797,420 -1.37(-2.13%)
Aug 11, 2020 64.56 66.69 64.36 64.60 3,391,240 +2.06(+3.29%)
Aug 10, 2020 61.32 63.03 61.23 62.54 2,922,234 +1.54(+2.52%)
Aug 07, 2020 58.37 61.27 57.76 61.00 4,131,182 +2.13(+3.62%)
Aug 06, 2020 59.29 60.50 58.64 58.87 3,110,052 -1.04(-1.73%)
Aug 05, 2020 59.26 60.10 58.77 59.90 2,345,095 +1.32(+2.26%)
Aug 04, 2020 58.54 59.04 58.03 58.58 1,974,111 -0.23(-0.39%)
Aug 03, 2020 59.22 59.75 58.54 58.81 1,934,924 -0.29(-0.49%)
Jul 31, 2020 60.01 60.01 58.12 59.10 2,151,056 -0.96(-1.60%)
Jul 30, 2020 59.76 60.40 58.76 60.06 2,067,718 -1.43(-2.32%)
Jul 29, 2020 59.39 61.51 58.95 61.49 1,944,045 +2.11(+3.56%)
Jul 28, 2020 60.23 60.96 59.25 59.38 3,381,343 -1.52(-2.49%)
Jul 27, 2020 59.73 61.12 58.41 60.89 4,033,899 +0.63(+1.05%)
Jul 24, 2020 60.59 60.93 59.95 60.26 2,369,454 -0.31(-0.52%)
Jul 23, 2020 58.96 61.17 58.68 60.58 4,959,777 +1.25(+2.11%)
Jul 22, 2020 56.03 60.17 55.86 59.33 11,714,451 +1.09(+1.88%)
Jul 21, 2020 56.98 58.41 56.69 58.24 4,772,753 +1.88(+3.34%)
Jul 20, 2020 56.89 57.42 56.01 56.36 3,306,976 -1.07(-1.86%)
Jul 17, 2020 58.69 58.72 57.12 57.42 2,687,498 -1.27(-2.16%)
Jul 16, 2020 58.13 59.78 57.81 58.69 3,194,703 -0.30(-0.50%)
Jul 15, 2020 57.81 59.11 57.04 58.99 3,438,580 +2.78(+4.94%)
Jul 14, 2020 56.66 57.39 55.63 56.21 4,395,484 -0.82(-1.43%)
Jul 13, 2020 57.04 58.46 55.35 57.02 4,111,768 +0.70(+1.25%)
Jul 10, 2020 53.89 56.36 53.60 56.32 3,387,711 +2.27(+4.20%)
Jul 09, 2020 56.49 56.69 53.08 54.05 4,399,999 -2.82(-4.95%)
Jul 08, 2020 55.35 56.93 54.84 56.86 3,333,422 +1.37(+2.47%)
Jul 07, 2020 57.35 57.35 55.34 55.49 3,277,706 -2.54(-4.37%)
Jul 06, 2020 58.43 58.86 57.05 58.03 2,854,641 +1.39(+2.45%)
Jul 02, 2020 57.68 58.59 56.24 56.64 3,644,974 +0.42(+0.74%)
Jul 01, 2020 58.22 59.51 55.73 56.23 3,674,140 -1.75(-3.02%)
Jun 30, 2020 57.50 58.70 57.11 57.98 4,384,553 +0.19(+0.34%)
Jun 29, 2020 57.28 58.34 56.28 57.78 3,736,894 +1.13(+1.99%)
Jun 26, 2020 60.71 60.71 56.36 56.65 9,412,397 -5.45(-8.77%)
Jun 25, 2020 60.08 62.42 59.32 62.10 4,596,163 +1.46(+2.41%)
Jun 24, 2020 63.40 63.40 60.20 60.63 4,025,725 -3.81(-5.91%)
Jun 23, 2020 64.44 65.02 63.75 64.44 2,555,269 +1.18(+1.86%)
Jun 22, 2020 63.52 64.98 62.90 63.27 4,099,260 +0.21(+0.34%)
Jun 19, 2020 66.40 66.40 62.35 63.05 6,494,409 -1.77(-2.73%)
Jun 18, 2020 65.28 66.39 64.30 64.82 3,866,955 -1.38(-2.08%)
Jun 17, 2020 68.16 68.50 65.97 66.20 3,186,407 -1.97(-2.89%)
Jun 16, 2020 69.55 69.81 65.23 68.17 5,787,054 +2.25(+3.41%)
Jun 15, 2020 61.60 66.88 61.27 65.92 4,366,970 +0.50(+0.76%)
Jun 12, 2020 65.08 65.49 62.14 65.42 5,584,650 +4.18(+6.82%)
Jun 11, 2020 61.79 64.99 61.15 61.25 6,939,549 -5.26(-7.91%)
Jun 10, 2020 72.09 72.60 66.51 66.51 8,409,036 -6.18(-8.50%)
Jun 09, 2020 71.33 73.49 70.81 72.69 4,180,885 -1.42(-1.91%)
Jun 08, 2020 75.24 76.09 73.12 74.10 7,580,669 +0.91(+1.24%)
Jun 05, 2020 78.43 78.93 72.53 73.20 8,150,156 +1.73(+2.42%)
Jun 04, 2020 68.52 71.47 67.36 71.46 4,715,829 +2.60(+3.78%)
Jun 03, 2020 67.59 69.63 67.03 68.86 6,150,137 +3.19(+4.85%)
Jun 02, 2020 65.03 67.14 64.23 65.67 6,000,970 +1.77(+2.77%)
Jun 01, 2020 63.53 65.10 62.87 63.90 4,970,380 +0.88(+1.40%)
May 29, 2020 62.06 63.91 60.97 63.02 9,907,383 -0.46(-0.73%)
May 28, 2020 66.62 66.73 62.88 63.49 6,650,744 -2.17(-3.30%)
May 27, 2020 65.09 66.11 62.82 65.66 6,424,500 +4.71(+7.72%)
May 26, 2020 59.51 61.83 58.88 60.95 5,583,662 +5.18(+9.28%)
May 22, 2020 56.34 56.83 55.23 55.77 3,935,812 -0.66(-1.17%)
May 21, 2020 56.86 57.47 55.89 56.43 3,010,062 -0.52(-0.91%)
May 20, 2020 57.20 58.22 56.42 56.95 5,346,313 +1.14(+2.04%)
May 19, 2020 57.91 58.37 55.73 55.81 5,027,656 -2.92(-4.97%)
May 18, 2020 57.81 59.26 56.99 58.73 5,110,146 +4.97(+9.25%)
May 15, 2020 53.85 55.07 53.03 53.75 3,627,269 -1.05(-1.91%)
May 14, 2020 48.72 54.80 48.08 54.80 9,060,671 +4.81(+9.62%)
May 13, 2020 52.82 53.16 49.68 49.99 6,092,633 -3.83(-7.11%)
May 12, 2020 55.58 56.71 53.75 53.82 5,907,177 -1.30(-2.35%)
May 11, 2020 56.51 56.51 54.22 55.11 4,775,109 -2.50(-4.34%)
May 08, 2020 57.36 57.87 56.60 57.62 3,243,804 +1.65(+2.95%)
May 07, 2020 54.84 57.54 54.84 55.97 4,581,159 +2.14(+3.98%)
May 06, 2020 56.61 56.94 53.65 53.82 4,638,808 -2.27(-4.05%)
May 05, 2020 59.24 59.75 55.74 56.10 9,715,454 -0.58(-1.02%)
May 04, 2020 54.75 57.40 53.62 56.67 9,098,502 +0.01(+0.02%)
May 01, 2020 57.21 57.21 55.36 56.67 6,791,155 -2.93(-4.91%)
Apr 30, 2020 61.80 62.82 59.55 59.59 9,151,985 -4.59(-7.15%)
Apr 29, 2020 64.06 65.77 61.69 64.18 14,504,323 +5.52(+9.41%)
Apr 28, 2020 57.87 59.74 57.20 58.66 8,509,398 +4.20(+7.70%)
Apr 27, 2020 52.34 54.71 52.34 54.47 6,596,874 +2.80(+5.41%)
Apr 24, 2020 50.41 52.71 49.70 51.67 9,977,755 +3.26(+6.73%)
Apr 23, 2020 47.39 49.28 47.39 48.41 5,715,072 +1.00(+2.12%)
Apr 22, 2020 48.92 49.17 46.94 47.41 5,251,252 +0.33(+0.70%)
Apr 21, 2020 47.29 49.17 46.78 47.08 5,643,518 -2.49(-5.03%)
Apr 20, 2020 48.20 51.08 47.33 49.57 4,332,330 -0.70(-1.39%)
Apr 17, 2020 48.74 50.76 48.59 50.27 5,720,732 +4.25(+9.24%)
Apr 16, 2020 48.16 48.16 45.47 46.02 5,356,445 -2.38(-4.92%)
Apr 15, 2020 47.40 48.63 45.80 48.40 6,541,705 -2.52(-4.95%)
Apr 14, 2020 53.37 53.97 49.92 50.92 5,209,449 -1.07(-2.05%)
Apr 13, 2020 55.21 55.26 51.24 51.99 5,056,605 -3.32(-6.01%)
Apr 09, 2020 55.91 57.95 54.49 55.31 8,295,833 +3.12(+5.98%)
Apr 08, 2020 50.07 52.52 49.35 52.19 5,673,560 +3.51(+7.20%)
Apr 07, 2020 50.33 53.71 48.54 48.69 6,607,992 +3.21(+7.06%)
Apr 06, 2020 42.59 46.17 42.14 45.48 6,349,181 +6.58(+16.92%)
Apr 03, 2020 40.29 40.39 36.72 38.90 6,978,397 -1.53(-3.78%)
Apr 02, 2020 40.26 42.20 39.64 40.42 5,931,510 -0.69(-1.68%)
Apr 01, 2020 42.72 42.91 40.49 41.11 7,986,013 -5.28(-11.38%)
Mar 31, 2020 48.74 49.48 46.01 46.40 5,742,914 -3.17(-6.40%)
Mar 30, 2020 50.23 50.60 48.14 49.57 4,176,834 -1.32(-2.59%)
Mar 27, 2020 50.26 52.52 48.49 50.89 4,773,108 -2.36(-4.44%)
Mar 26, 2020 51.14 56.50 50.11 53.25 6,549,198 +5.09(+10.57%)
Mar 25, 2020 48.41 50.61 46.06 48.16 5,943,449 +1.32(+2.81%)
Mar 24, 2020 42.75 47.24 42.34 46.85 6,034,009 +7.40(+18.75%)
Mar 23, 2020 39.93 41.35 38.68 39.45 7,303,700 -1.97(-4.75%)
Mar 20, 2020 44.17 44.45 40.11 41.42 8,735,304 -1.15(-2.70%)
Mar 19, 2020 39.64 44.01 36.61 42.57 9,843,349 +1.80(+4.42%)
Mar 18, 2020 45.72 46.32 34.97 40.76 13,202,017 -8.85(-17.84%)
Mar 17, 2020 51.94 52.59 47.22 49.62 11,383,611 -1.41(-2.76%)
Mar 16, 2020 56.14 59.03 51.02 51.02 7,131,024 -16.00(-23.87%)
Mar 13, 2020 63.49 67.17 61.00 67.03 6,263,768 +8.48(+14.47%)
Mar 12, 2020 60.70 62.87 56.21 58.55 7,650,263 -7.17(-10.91%)
Mar 11, 2020 69.90 70.28 64.96 65.72 5,836,129 -6.38(-8.84%)
Mar 10, 2020 70.41 72.10 67.74 72.10 6,757,426 +4.86(+7.23%)
Mar 09, 2020 69.17 70.98 65.39 67.24 5,302,671 -8.48(-11.20%)
Mar 06, 2020 75.15 76.74 74.13 75.72 4,515,555 -2.57(-3.28%)
Mar 05, 2020 79.15 80.10 77.20 78.29 3,786,903 -3.91(-4.76%)
Mar 04, 2020 80.94 82.34 78.92 82.20 3,138,558 +2.68(+3.37%)
Mar 03, 2020 83.65 85.16 78.50 79.52 5,090,017 -4.65(-5.52%)
Mar 02, 2020 81.49 84.22 79.99 84.17 4,467,429 +2.95(+3.64%)
Feb 28, 2020 78.99 81.25 77.87 81.22 6,644,447 -0.84(-1.02%)
Feb 27, 2020 82.85 85.68 81.52 82.05 4,644,079 -3.36(-3.93%)
Feb 26, 2020 86.75 87.65 85.38 85.41 3,001,230 +0.04(+0.04%)
Feb 25, 2020 90.66 90.68 84.82 85.38 4,889,831 -5.02(-5.56%)
Feb 24, 2020 89.78 91.18 89.26 90.40 2,741,582 -2.68(-2.88%)
Feb 21, 2020 94.33 94.61 92.68 93.08 3,004,248 -2.20(-2.31%)
Feb 20, 2020 93.17 96.26 93.17 95.28 2,459,178 -0.55(-0.58%)
Feb 19, 2020 95.14 96.03 94.63 95.83 2,238,234 +1.02(+1.08%)
Feb 18, 2020 93.98 95.04 93.69 94.81 2,184,212 +0.36(+0.38%)
Feb 14, 2020 94.66 94.99 94.06 94.45 1,381,878 -0.13(-0.14%)
Feb 13, 2020 94.46 94.77 93.89 94.58 2,194,679 -0.02(-0.02%)
Feb 12, 2020 94.99 95.34 94.30 94.60 1,921,217 +0.37(+0.39%)
Feb 11, 2020 94.41 95.46 94.15 94.23 2,316,955 +0.41(+0.44%)
Feb 10, 2020 93.21 93.81 92.85 93.81 1,558,346 +0.14(+0.15%)
Feb 07, 2020 94.21 94.66 93.43 93.68 1,782,879 -1.21(-1.28%)
Feb 06, 2020 96.73 97.16 94.80 94.89 1,972,096 -1.12(-1.16%)
Feb 05, 2020 94.51 96.10 94.51 96.01 2,614,344 +2.79(+2.99%)
Feb 04, 2020 93.11 94.00 92.93 93.22 1,698,448 +1.79(+1.95%)
Feb 03, 2020 92.19 93.22 91.17 91.44 2,305,705 -0.05(-0.05%)
Jan 31, 2020 92.84 93.21 90.94 91.48 2,877,133 -2.17(-2.32%)
Jan 30, 2020 91.81 93.76 91.31 93.65 2,374,636 +0.89(+0.96%)
Jan 29, 2020 93.83 94.26 92.70 92.76 2,055,223 -0.77(-0.82%)
Jan 28, 2020 93.58 94.72 92.89 93.53 2,171,486 +0.81(+0.87%)
Jan 27, 2020 92.97 93.60 92.20 92.73 2,670,067 -2.88(-3.01%)
Jan 24, 2020 96.60 97.13 94.77 95.61 2,757,894 -1.59(-1.63%)
Jan 23, 2020 97.55 97.67 96.43 97.19 2,302,271 -0.67(-0.68%)
Jan 22, 2020 96.25 98.62 95.83 97.86 6,246,400 +4.19(+4.47%)
Jan 21, 2020 94.69 95.09 93.67 93.67 3,355,655 -1.78(-1.86%)
Jan 17, 2020 94.51 95.76 94.42 95.45 2,923,717 +1.11(+1.18%)
Jan 16, 2020 94.40 94.85 93.79 94.34 4,501,774 +0.53(+0.57%)
Jan 15, 2020 93.30 94.25 92.99 93.81 1,904,130 -0.20(-0.21%)
Jan 14, 2020 93.41 94.94 93.37 94.01 2,456,699 +0.60(+0.64%)
Jan 13, 2020 93.21 93.54 92.86 93.41 1,265,408 +0.33(+0.35%)
Jan 10, 2020 93.91 94.07 92.73 93.08 1,273,998 -0.88(-0.94%)
Jan 09, 2020 93.49 94.21 92.97 93.96 1,991,549 +1.26(+1.35%)
Jan 08, 2020 92.13 93.08 91.91 92.71 2,394,225 +0.97(+1.06%)
Jan 07, 2020 91.85 92.31 91.50 91.74 2,158,350 -0.92(-0.99%)
Jan 06, 2020 92.47 92.70 91.72 92.65 1,665,071 -0.84(-0.90%)
Jan 03, 2020 93.48 93.97 92.87 93.50 1,581,861 -1.48(-1.55%)
Jan 02, 2020 94.79 94.98 93.77 94.97 1,748,828 +0.64(+0.68%)
Dec 31, 2019 93.92 94.47 93.84 94.33 1,606,735 +0.25(+0.26%)
Dec 30, 2019 94.77 94.83 93.95 94.08 1,048,510 -0.33(-0.35%)
Dec 27, 2019 94.99 95.10 94.22 94.41 916,607 -0.44(-0.46%)
Dec 26, 2019 94.56 94.88 94.30 94.85 1,226,583 +0.49(+0.51%)
Dec 24, 2019 94.47 94.64 93.98 94.37 355,864 +0.02(+0.02%)
Dec 23, 2019 94.75 94.75 93.92 94.35 1,455,085 -0.40(-0.43%)
Dec 20, 2019 95.41 95.78 94.59 94.75 3,349,074 -0.01(-0.01%)
Dec 19, 2019 95.40 95.64 94.53 94.76 2,328,652 -0.73(-0.77%)
Dec 18, 2019 95.88 95.88 95.18 95.50 2,509,970 -0.15(-0.15%)
Dec 17, 2019 95.24 95.91 94.92 95.64 1,806,391 +0.93(+0.98%)
Dec 16, 2019 96.25 96.89 94.72 94.72 3,007,599 -0.95(-1.00%)
Dec 13, 2019 95.25 96.20 94.37 95.67 2,027,510 +0.31(+0.33%)
Dec 12, 2019 92.90 95.83 92.86 95.36 2,440,662 +2.38(+2.56%)
Dec 11, 2019 93.96 94.32 92.84 92.97 2,171,804 -0.91(-0.97%)
Dec 10, 2019 93.52 94.02 93.31 93.88 3,442,005 +0.19(+0.21%)
Dec 09, 2019 92.94 94.01 92.81 93.69 2,222,000 +0.76(+0.82%)
Dec 06, 2019 92.44 93.35 92.26 92.93 2,177,951 +1.66(+1.82%)
Dec 05, 2019 91.21 91.89 90.88 91.27 1,959,106 +0.29(+0.32%)
Dec 04, 2019 89.93 91.20 89.85 90.98 2,232,964 +0.99(+1.10%)
Dec 03, 2019 89.92 90.15 88.58 89.99 3,333,275 -0.97(-1.07%)
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.