Skip to main content

Capital One Financial (NY: COF )

102.08 +2.50 (+2.51%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 141.43 142.26 136.59 136.93 6,182,083 -6.32(-4.41%)
Nov 29, 2021 147.37 147.84 141.97 143.25 4,116,271 -2.09(-1.43%)
Nov 26, 2021 146.68 146.68 140.67 145.34 3,162,405 -6.53(-4.30%)
Nov 24, 2021 151.16 153.91 151.09 151.87 2,369,373 -0.42(-0.28%)
Nov 23, 2021 150.06 152.72 149.28 152.29 2,664,283 +3.00(+2.01%)
Nov 22, 2021 149.44 150.69 147.10 149.28 2,814,726 +1.84(+1.25%)
Nov 19, 2021 146.65 148.64 144.72 147.44 2,827,317 -1.63(-1.09%)
Nov 18, 2021 148.17 149.99 148.94 149.07 2,550,709 +1.01(+0.68%)
Nov 17, 2021 149.76 151.03 147.98 148.06 3,186,947 -1.82(-1.22%)
Nov 16, 2021 152.49 152.49 148.84 149.88 2,682,907 -2.47(-1.62%)
Nov 15, 2021 152.78 154.37 151.84 152.35 1,818,568 -0.43(-0.28%)
Nov 12, 2021 152.81 153.30 151.05 152.78 2,200,104 +0.24(+0.16%)
Nov 11, 2021 151.69 154.00 151.34 152.54 1,877,798 +0.84(+0.56%)
Nov 10, 2021 150.92 151.69 2,343,314 +0.37(+0.24%)
Nov 09, 2021 150.03 151.53 148.71 151.33 2,219,524 +0.37(+0.24%)
Nov 08, 2021 151.89 153.13 150.25 150.96 2,347,251 +0.63(+0.42%)
Nov 05, 2021 151.03 152.97 149.72 150.33 2,461,777 +1.37(+0.92%)
Nov 04, 2021 148.51 150.93 147.83 148.96 2,536,920 -0.43(-0.29%)
Nov 03, 2021 146.57 150.79 146.24 149.38 3,434,892 +1.93(+1.31%)
Nov 02, 2021 148.72 149.49 146.44 147.45 3,902,510 -1.07(-0.72%)
Nov 01, 2021 147.80 149.97 149.67 148.52 3,277,177 +1.92(+1.31%)
Oct 29, 2021 148.36 149.54 145.81 146.60 3,980,604 -1.43(-0.96%)
Oct 28, 2021 148.33 149.41 146.06 148.03 4,574,938 +0.00(+0.00%)
Oct 27, 2021 155.44 156.75 147.33 148.03 7,564,697 -11.99(-7.49%)
Oct 26, 2021 164.33 160.01 3,300,340 -3.72(-2.27%)
Oct 25, 2021 163.28 164.86 161.34 163.73 2,440,499 +0.81(+0.50%)
Oct 22, 2021 162.10 164.46 160.77 162.92 3,032,351 +2.09(+1.30%)
Oct 21, 2021 167.42 169.53 160.23 160.83 3,523,402 -7.34(-4.36%)
Oct 20, 2021 163.96 168.38 163.32 168.17 2,693,040 +3.36(+2.04%)
Oct 19, 2021 165.21 165.44 162.86 164.81 2,014,128 +0.61(+0.37%)
Oct 18, 2021 162.39 165.65 162.13 164.20 1,813,807 +0.76(+0.46%)
Oct 15, 2021 163.07 165.25 162.35 163.44 2,846,328 +2.30(+1.43%)
Oct 14, 2021 160.31 161.41 157.97 161.14 2,351,123 +3.80(+2.41%)
Oct 13, 2021 162.65 162.82 154.87 157.34 3,969,685 -5.39(-3.31%)
Oct 12, 2021 161.35 163.39 160.31 162.73 1,748,862 +1.43(+0.88%)
Oct 11, 2021 164.53 166.74 161.18 161.31 1,987,748 -2.54(-1.55%)
Oct 08, 2021 163.50 166.25 162.49 163.85 1,765,020 +0.89(+0.55%)
Oct 07, 2021 164.75 166.40 162.79 162.96 2,071,888 +0.01(+0.01%)
Oct 06, 2021 162.02 164.07 159.65 162.94 2,093,458 -0.83(-0.50%)
Oct 05, 2021 163.15 165.68 161.51 163.77 2,152,212 +2.53(+1.57%)
Oct 04, 2021 161.65 165.28 160.83 161.24 2,842,392 -0.42(-0.26%)
Oct 01, 2021 157.84 162.92 157.12 161.65 2,777,904 +4.44(+2.82%)
Sep 30, 2021 162.96 162.96 157.16 157.22 2,793,919 -4.45(-2.75%)
Sep 29, 2021 163.67 163.67 161.05 161.66 2,065,072 -0.81(-0.50%)
Sep 28, 2021 164.47 166.47 162.20 162.47 3,024,600 -2.31(-1.40%)
Sep 27, 2021 162.77 165.28 162.40 164.78 2,689,961 +3.49(+2.16%)
Sep 24, 2021 160.29 163.12 160.12 161.29 2,776,523 +0.15(+0.09%)
Sep 23, 2021 156.91 162.25 156.28 161.15 3,067,018 +6.21(+4.01%)
Sep 22, 2021 154.03 156.30 153.72 154.94 3,092,130 +3.03(+1.99%)
Sep 21, 2021 153.37 154.20 151.73 151.91 2,931,962 +0.13(+0.08%)
Sep 20, 2021 149.57 152.40 148.83 151.78 3,533,204 -3.11(-2.01%)
Sep 17, 2021 154.43 156.42 153.80 154.89 4,975,950 -0.58(-0.37%)
Sep 16, 2021 154.92 156.51 154.45 155.47 2,706,735 +1.22(+0.79%)
Sep 15, 2021 150.67 154.43 150.27 154.25 3,307,814 +4.39(+2.93%)
Sep 14, 2021 154.91 155.47 149.43 149.86 4,198,211 -4.41(-2.86%)
Sep 13, 2021 152.46 154.75 152.31 154.27 3,450,869 +3.27(+2.17%)
Sep 10, 2021 152.31 153.19 150.84 151.00 2,944,871 -0.21(-0.14%)
Sep 09, 2021 150.30 154.51 149.95 151.21 2,992,420 +1.15(+0.76%)
Sep 08, 2021 151.90 151.90 147.67 150.06 3,443,543 -2.26(-1.48%)
Sep 07, 2021 152.35 155.00 151.87 152.33 3,540,986 -0.32(-0.21%)
Sep 03, 2021 155.30 155.66 151.81 152.65 3,463,055 -2.72(-1.75%)
Sep 02, 2021 157.73 158.59 154.84 155.36 3,275,256 -1.57(-1.00%)
Sep 01, 2021 161.09 161.69 156.50 156.94 3,443,946 -4.16(-2.58%)
Aug 31, 2021 160.19 162.27 158.47 161.10 3,906,477 +0.76(+0.47%)
Aug 30, 2021 167.09 168.48 160.27 160.34 4,428,976 -10.30(-6.04%)
Aug 27, 2021 167.25 170.82 166.61 170.64 1,800,483 +4.05(+2.43%)
Aug 26, 2021 169.28 169.57 166.28 166.59 1,923,478 -2.23(-1.32%)
Aug 25, 2021 165.59 169.44 165.24 168.83 2,250,307 +3.77(+2.28%)
Aug 24, 2021 164.91 166.67 164.48 165.06 1,718,784 +0.68(+0.41%)
Aug 23, 2021 164.45 166.18 164.02 164.38 2,080,498 +1.10(+0.67%)
Aug 20, 2021 163.25 164.16 160.61 163.28 2,674,130 +0.12(+0.07%)
Aug 19, 2021 164.16 166.56 162.05 163.17 2,553,407 -3.81(-2.28%)
Aug 18, 2021 167.27 170.47 166.25 166.97 1,813,149 -1.22(-0.73%)
Aug 17, 2021 170.13 171.35 166.40 168.20 2,875,399 -3.92(-2.28%)
Aug 16, 2021 170.84 172.51 170.04 172.12 2,178,924 -0.40(-0.23%)
Aug 13, 2021 171.98 172.73 170.63 172.52 2,439,851 +0.78(+0.45%)
Aug 12, 2021 169.38 171.97 168.32 171.74 3,373,478 +2.31(+1.36%)
Aug 11, 2021 165.98 169.81 164.86 169.43 4,293,653 +3.77(+2.27%)
Aug 10, 2021 161.33 166.26 161.23 165.66 3,545,806 +4.33(+2.68%)
Aug 09, 2021 160.00 162.25 158.34 161.33 2,307,207 +0.25(+0.16%)
Aug 06, 2021 160.01 162.60 159.44 161.08 3,498,181 +3.26(+2.07%)
Aug 05, 2021 156.88 158.56 156.88 157.82 2,843,041 +1.93(+1.24%)
Aug 04, 2021 155.01 158.77 153.87 155.89 2,815,463 -0.23(-0.15%)
Aug 03, 2021 155.75 156.73 150.34 156.12 2,966,116 +1.29(+0.83%)
Aug 02, 2021 157.77 160.45 153.69 154.83 4,068,512 -1.55(-0.99%)
Jul 30, 2021 157.79 159.66 155.35 156.38 2,751,995 -2.14(-1.35%)
Jul 29, 2021 158.12 159.91 157.55 158.52 2,675,942 +2.44(+1.56%)
Jul 28, 2021 157.68 158.16 154.61 156.08 2,393,557 -1.11(-0.71%)
Jul 27, 2021 154.69 158.28 153.90 157.19 2,241,743 +0.19(+0.12%)
Jul 26, 2021 154.78 157.64 154.74 157.00 2,125,889 +2.19(+1.41%)
Jul 23, 2021 151.83 158.84 151.43 154.81 3,636,008 -1.31(-0.84%)
Jul 22, 2021 156.86 157.71 153.48 156.12 3,066,670 -1.72(-1.09%)
Jul 21, 2021 154.36 158.99 154.15 157.84 2,593,830 +5.06(+3.31%)
Jul 20, 2021 147.93 154.00 147.42 152.78 3,418,659 +4.23(+2.85%)
Jul 19, 2021 148.12 149.72 145.93 148.56 3,885,210 -3.78(-2.48%)
Jul 16, 2021 156.33 156.33 151.91 152.34 2,021,726 -2.74(-1.76%)
Jul 15, 2021 151.50 155.35 151.15 155.07 3,174,209 +1.46(+0.95%)
Jul 14, 2021 157.70 159.57 152.44 153.61 4,333,508 -3.87(-2.46%)
Jul 13, 2021 159.16 159.86 157.29 157.48 2,623,053 -1.94(-1.22%)
Jul 12, 2021 153.94 160.00 152.88 159.43 3,360,820 +4.16(+2.68%)
Jul 09, 2021 150.27 155.62 150.23 155.27 3,762,690 +7.82(+5.31%)
Jul 08, 2021 146.90 149.78 144.53 147.44 3,426,601 -2.49(-1.66%)
Jul 07, 2021 148.56 151.55 148.10 149.94 3,145,872 -0.45(-0.30%)
Jul 06, 2021 151.60 152.20 149.07 150.38 3,688,153 -1.84(-1.21%)
Jul 02, 2021 152.51 153.72 151.98 152.22 2,324,346 +0.24(+0.16%)
Jul 01, 2021 150.41 152.86 150.03 151.98 3,468,508 +2.38(+1.59%)
Jun 30, 2021 148.63 150.11 148.56 149.60 2,721,807 +0.52(+0.35%)
Jun 29, 2021 152.19 153.11 148.76 149.08 2,224,194 -1.79(-1.19%)
Jun 28, 2021 154.16 154.75 150.19 150.87 2,784,628 -3.86(-2.49%)
Jun 25, 2021 155.26 156.67 154.53 154.72 4,382,588 +2.34(+1.54%)
Jun 24, 2021 152.40 152.97 150.29 152.38 2,148,362 +1.16(+0.77%)
Jun 23, 2021 150.49 152.42 149.94 151.22 2,101,318 +1.43(+0.96%)
Jun 22, 2021 149.22 150.78 147.82 149.79 2,444,284 +0.00(+0.00%)
Jun 21, 2021 146.56 149.89 146.24 149.79 2,972,375 +4.71(+3.25%)
Jun 18, 2021 144.68 145.49 142.67 145.08 8,669,215 -3.41(-2.30%)
Jun 17, 2021 158.09 158.21 146.45 148.50 4,509,284 -8.37(-5.33%)
Jun 16, 2021 156.13 157.94 154.53 156.86 3,247,674 +0.09(+0.06%)
Jun 15, 2021 154.13 157.35 153.50 156.78 2,884,440 +3.29(+2.14%)
Jun 14, 2021 155.12 155.51 152.00 153.49 3,487,639 -1.88(-1.21%)
Jun 11, 2021 153.96 155.40 153.87 155.36 3,957,019 +1.85(+1.20%)
Jun 10, 2021 157.63 158.47 153.38 153.52 3,836,868 -1.80(-1.16%)
Jun 09, 2021 157.25 157.26 154.06 155.31 3,415,793 -2.06(-1.31%)
Jun 08, 2021 157.35 158.45 155.74 157.38 3,633,147 -0.79(-0.50%)
Jun 07, 2021 158.12 159.87 157.24 158.17 3,333,539 -2.62(-1.63%)
Jun 04, 2021 162.33 162.47 159.60 160.79 2,984,846 -0.03(-0.02%)
Jun 03, 2021 159.63 161.83 158.90 160.82 2,599,238 +0.36(+0.22%)
Jun 02, 2021 161.50 161.89 159.54 160.46 3,204,942 -0.32(-0.20%)
Jun 01, 2021 158.53 161.14 158.35 160.78 4,330,566 +5.29(+3.40%)
May 28, 2021 156.50 156.90 153.98 155.49 3,480,327 -0.98(-0.62%)
May 27, 2021 156.52 157.40 155.06 156.47 3,607,371 +1.89(+1.22%)
May 26, 2021 154.08 155.22 152.78 154.58 3,250,471 +1.57(+1.02%)
May 25, 2021 156.16 157.13 152.93 153.01 2,761,304 -2.44(-1.57%)
May 24, 2021 154.72 156.36 154.10 155.45 2,158,739 +1.63(+1.06%)
May 21, 2021 153.37 156.99 153.18 153.82 3,672,832 +1.20(+0.79%)
May 20, 2021 152.45 153.78 150.52 152.62 2,991,897 +0.64(+0.42%)
May 19, 2021 149.05 152.16 147.83 151.98 3,411,100 +0.23(+0.15%)
May 18, 2021 154.05 155.56 151.67 151.75 2,324,244 -2.89(-1.87%)
May 17, 2021 152.83 155.20 152.38 154.64 2,305,379 +1.73(+1.13%)
May 14, 2021 151.81 154.02 151.66 152.91 2,952,937 +2.15(+1.42%)
May 13, 2021 146.85 151.65 146.62 150.76 3,061,171 +3.20(+2.17%)
May 12, 2021 150.38 151.23 146.91 147.56 3,418,991 -1.73(-1.16%)
May 11, 2021 149.32 151.38 147.84 149.28 4,490,965 -2.53(-1.67%)
May 10, 2021 153.51 154.69 151.74 151.81 3,419,324 -0.32(-0.21%)
May 07, 2021 148.24 152.39 147.81 152.13 2,571,927 +1.22(+0.81%)
May 06, 2021 149.52 150.97 147.11 150.91 3,798,577 +2.74(+1.85%)
May 05, 2021 147.41 149.00 146.09 148.16 3,234,763 +1.52(+1.04%)
May 04, 2021 143.62 146.99 142.57 146.64 4,382,246 +2.02(+1.40%)
May 03, 2021 145.72 146.47 143.28 144.62 2,733,100 +0.81(+0.56%)
Apr 30, 2021 142.89 144.70 142.55 143.81 3,957,313 -0.14(-0.10%)
Apr 29, 2021 140.84 144.38 140.56 143.95 3,472,357 +4.70(+3.37%)
Apr 28, 2021 137.94 141.84 136.98 139.25 4,770,599 +5.22(+3.89%)
Apr 27, 2021 133.71 134.60 133.16 134.03 3,613,601 +0.64(+0.48%)
Apr 26, 2021 132.15 134.98 131.97 133.40 2,248,906 +2.52(+1.92%)
Apr 23, 2021 127.90 131.41 126.73 130.88 2,624,041 +2.59(+2.02%)
Apr 22, 2021 128.82 129.97 127.55 128.29 2,389,789 +0.09(+0.07%)
Apr 21, 2021 125.71 128.70 123.28 128.21 3,146,371 +1.36(+1.07%)
Apr 20, 2021 129.59 129.80 125.38 126.85 2,549,237 -3.77(-2.89%)
Apr 19, 2021 131.11 131.44 129.15 130.62 2,471,336 -1.22(-0.93%)
Apr 16, 2021 131.23 132.88 130.47 131.84 2,994,757 +1.75(+1.34%)
Apr 15, 2021 131.26 131.26 128.15 130.10 3,558,475 -0.87(-0.66%)
Apr 14, 2021 127.85 131.62 127.64 130.97 3,031,638 +2.99(+2.34%)
Apr 13, 2021 128.90 129.07 126.73 127.98 2,421,288 -1.51(-1.17%)
Apr 12, 2021 128.99 129.87 128.17 129.49 2,471,755 +0.07(+0.05%)
Apr 09, 2021 129.26 129.69 127.72 129.42 2,184,385 +1.39(+1.08%)
Apr 08, 2021 126.73 128.60 125.29 128.03 2,273,980 -0.23(-0.18%)
Apr 07, 2021 128.38 129.60 127.80 128.26 1,871,616 +0.91(+0.71%)
Apr 06, 2021 127.43 128.28 126.41 127.36 2,347,605 -0.55(-0.43%)
Apr 05, 2021 126.71 129.01 126.36 127.91 2,677,802 +2.72(+2.17%)
Apr 01, 2021 123.87 126.14 123.67 125.19 2,683,961 +2.46(+2.00%)
Mar 31, 2021 123.68 124.89 122.42 122.73 2,476,685 -1.28(-1.03%)
Mar 30, 2021 122.72 124.29 121.99 124.01 2,832,640 +2.00(+1.64%)
Mar 29, 2021 123.14 123.86 120.53 122.02 2,206,593 -2.99(-2.39%)
Mar 26, 2021 125.27 125.87 122.09 125.00 2,969,980 +1.66(+1.34%)
Mar 25, 2021 119.00 123.60 117.14 123.35 2,816,123 +3.82(+3.20%)
Mar 24, 2021 119.89 121.94 119.16 119.53 2,173,503 +1.45(+1.23%)
Mar 23, 2021 119.56 120.90 116.92 118.08 4,004,221 -2.71(-2.24%)
Mar 22, 2021 121.04 121.95 119.99 120.79 2,167,063 -1.17(-0.96%)
Mar 19, 2021 122.87 123.54 119.56 121.96 3,440,321 -1.81(-1.46%)
Mar 18, 2021 127.61 128.85 123.12 123.77 2,533,579 -3.22(-2.54%)
Mar 17, 2021 125.34 127.02 122.78 126.99 2,944,944 +3.05(+2.46%)
Mar 16, 2021 126.86 127.01 123.59 123.94 3,339,575 -3.97(-3.10%)
Mar 15, 2021 127.81 128.03 124.24 127.91 3,325,781 +0.05(+0.04%)
Mar 12, 2021 129.21 129.93 126.99 127.86 2,298,834 +0.43(+0.34%)
Mar 11, 2021 124.27 127.92 124.17 127.43 2,380,321 +2.48(+1.98%)
Mar 10, 2021 122.52 125.44 122.43 124.95 2,144,454 +3.12(+2.56%)
Mar 09, 2021 122.68 124.57 121.07 121.83 2,658,166 -2.31(-1.86%)
Mar 08, 2021 124.15 126.02 123.38 124.14 2,782,644 +0.95(+0.78%)
Mar 05, 2021 122.80 123.91 116.51 123.18 4,606,067 +1.70(+1.40%)
Mar 04, 2021 120.03 121.72 117.68 121.48 4,749,501 +0.51(+0.42%)
Mar 03, 2021 119.94 122.56 119.94 120.97 3,155,424 +1.88(+1.58%)
Mar 02, 2021 119.13 120.30 118.52 119.09 2,577,802 -0.45(-0.38%)
Mar 01, 2021 118.05 120.38 117.56 119.55 2,814,346 +3.61(+3.11%)
Feb 26, 2021 115.30 117.03 112.54 115.94 4,142,671 +0.92(+0.80%)
Feb 25, 2021 121.04 121.26 114.67 115.02 4,216,757 -5.05(-4.21%)
Feb 24, 2021 118.13 121.30 118.02 120.08 3,435,782 +1.87(+1.58%)
Feb 23, 2021 119.36 120.03 116.19 118.20 3,113,326 -0.04(-0.03%)
Feb 22, 2021 115.22 118.68 114.91 118.24 3,008,671 +2.91(+2.53%)
Feb 19, 2021 114.38 116.16 113.76 115.33 3,098,736 +2.45(+2.17%)
Feb 18, 2021 113.34 114.11 111.23 112.88 2,435,041 -1.82(-1.59%)
Feb 17, 2021 115.15 116.70 113.56 114.70 3,218,091 -0.86(-0.74%)
Feb 16, 2021 113.30 116.29 112.31 115.56 4,131,593 +2.36(+2.09%)
Feb 12, 2021 112.28 114.14 112.28 113.20 2,597,513 +0.57(+0.50%)
Feb 11, 2021 113.44 113.85 111.28 112.63 3,405,273 -0.44(-0.39%)
Feb 10, 2021 112.42 113.82 111.61 113.07 4,142,737 +1.62(+1.46%)
Feb 09, 2021 111.11 112.86 109.85 111.45 4,235,144 -0.07(-0.06%)
Feb 08, 2021 110.56 112.39 110.36 111.52 3,527,623 +1.46(+1.33%)
Feb 05, 2021 110.07 111.07 109.02 110.05 4,083,560 +1.75(+1.61%)
Feb 04, 2021 103.81 108.57 103.69 108.31 6,052,767 +5.24(+5.08%)
Feb 03, 2021 101.84 103.39 101.49 103.07 4,106,428 +1.12(+1.10%)
Feb 02, 2021 99.92 103.14 99.67 101.94 4,806,997 +3.06(+3.09%)
Feb 01, 2021 101.07 101.87 98.60 98.88 3,861,441 -1.35(-1.34%)
Jan 29, 2021 101.39 103.33 99.39 100.23 3,677,566 -2.48(-2.41%)
Jan 28, 2021 100.46 104.21 99.06 102.71 4,855,153 +3.99(+4.04%)
Jan 27, 2021 99.20 104.04 96.98 98.72 7,921,916 +2.65(+2.76%)
Jan 26, 2021 99.01 99.02 95.96 96.07 4,406,476 -2.50(-2.54%)
Jan 25, 2021 99.98 100.40 96.79 98.57 3,883,354 -2.70(-2.67%)
Jan 22, 2021 102.97 103.25 99.82 101.27 5,657,193 -3.08(-2.95%)
Jan 21, 2021 106.09 106.70 102.72 104.34 6,505,312 -2.73(-2.55%)
Jan 20, 2021 108.70 109.77 106.73 107.07 4,089,291 -1.42(-1.31%)
Jan 19, 2021 109.83 110.39 108.21 108.50 3,534,102 +0.32(+0.29%)
Jan 15, 2021 107.89 109.30 106.95 108.18 3,532,560 -1.80(-1.63%)
Jan 14, 2021 108.66 111.02 107.93 109.98 2,955,831 +2.23(+2.07%)
Jan 13, 2021 106.28 108.77 106.28 107.75 3,137,141 +1.27(+1.19%)
Jan 12, 2021 106.00 107.38 104.53 106.48 3,245,383 +1.39(+1.33%)
Jan 11, 2021 104.05 105.70 102.86 105.08 3,446,122 -1.20(-1.13%)
Jan 08, 2021 106.71 107.46 104.44 106.29 3,121,676 -0.16(-0.15%)
Jan 07, 2021 104.45 107.23 103.83 106.45 4,988,583 +3.22(+3.12%)
Jan 06, 2021 99.02 103.49 98.60 103.23 4,570,734 +6.96(+7.23%)
Jan 05, 2021 94.01 96.68 94.01 96.27 2,253,381 +2.21(+2.35%)
Jan 04, 2021 95.87 96.12 93.23 94.06 3,567,640 -0.97(-1.02%)
Dec 31, 2020 95.03 95.03 95.03 1,461,683 +0.93(+0.99%)
Dec 30, 2020 92.77 94.19 92.26 94.10 1,461,683 +1.63(+1.77%)
Dec 29, 2020 93.79 93.99 91.77 92.46 1,979,184 -1.32(-1.40%)
Dec 28, 2020 94.04 95.29 93.67 93.78 2,224,358 +0.24(+0.26%)
Dec 24, 2020 93.24 93.65 92.09 93.54 998,707 +0.46(+0.50%)
Dec 23, 2020 92.27 94.05 92.05 93.08 1,840,499 +1.76(+1.93%)
Dec 22, 2020 91.75 92.42 91.30 91.32 3,089,859 -0.29(-0.31%)
Dec 21, 2020 89.98 92.88 88.65 91.61 5,002,596 +3.58(+4.06%)
Dec 18, 2020 90.33 90.33 87.53 88.03 4,517,121 -2.41(-2.67%)
Dec 17, 2020 90.24 90.67 89.45 90.44 1,895,745 +0.47(+0.52%)
Dec 16, 2020 89.61 90.39 88.17 89.97 2,323,862 +0.87(+0.98%)
Dec 15, 2020 88.12 89.11 86.25 89.10 2,339,963 +2.17(+2.50%)
Dec 14, 2020 89.85 90.32 86.77 86.92 3,992,092 -1.68(-1.90%)
Dec 11, 2020 89.28 89.73 87.55 88.61 3,164,221 -2.40(-2.64%)
Dec 10, 2020 89.72 91.61 88.54 91.01 3,058,175 -0.24(-0.26%)
Dec 09, 2020 89.34 91.67 89.17 91.25 4,784,835 +2.19(+2.46%)
Dec 08, 2020 87.87 89.62 87.83 89.06 3,005,534 -0.32(-0.35%)
Dec 07, 2020 89.40 89.60 87.49 89.38 2,869,389 +0.70(+0.79%)
Dec 04, 2020 88.47 89.55 87.36 88.67 2,275,776 +0.92(+1.05%)
Dec 03, 2020 87.77 88.71 86.98 87.75 2,208,744 -0.11(-0.12%)
Dec 02, 2020 84.98 88.37 84.81 87.86 2,967,774 +1.62(+1.88%)
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.