Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 63.64 64.69 61.32 61.37 8,887,184 -4.73(-7.15%)
Apr 29, 2020 65.97 67.73 63.53 66.10 14,084,658 +5.69(+9.41%)
Apr 28, 2020 59.60 61.52 58.90 60.41 8,263,189 +4.32(+7.70%)
Apr 27, 2020 53.90 56.35 53.90 56.09 6,406,002 +2.88(+5.41%)
Apr 24, 2020 51.91 54.28 51.18 53.21 9,689,061 +3.35(+6.73%)
Apr 23, 2020 48.80 50.74 48.80 49.85 5,549,713 +1.03(+2.12%)
Apr 22, 2020 50.38 50.63 48.34 48.82 5,099,313 +0.34(+0.70%)
Apr 21, 2020 48.70 50.63 48.18 48.48 5,480,229 -2.57(-5.03%)
Apr 20, 2020 49.64 52.60 48.75 51.05 4,206,979 -0.72(-1.39%)
Apr 17, 2020 50.20 52.27 50.03 51.77 5,555,209 +4.38(+9.24%)
Apr 16, 2020 49.60 49.60 46.82 47.39 5,201,463 -2.45(-4.92%)
Apr 15, 2020 48.81 50.08 47.16 49.84 6,352,429 -2.60(-4.95%)
Apr 14, 2020 54.96 55.58 51.41 52.44 5,058,720 -1.10(-2.05%)
Apr 13, 2020 56.86 56.90 52.76 53.54 4,910,299 -3.42(-6.01%)
Apr 09, 2020 57.58 59.68 56.12 56.96 8,055,803 +3.21(+5.98%)
Apr 08, 2020 51.56 54.09 50.82 53.75 5,509,403 +3.61(+7.20%)
Apr 07, 2020 51.83 55.31 49.99 50.14 6,416,798 +3.31(+7.06%)
Apr 06, 2020 43.86 47.54 43.39 46.83 6,165,475 +6.78(+16.91%)
Apr 03, 2020 41.49 41.59 37.81 40.06 6,776,486 -1.57(-3.78%)
Apr 02, 2020 41.46 43.46 40.82 41.63 5,759,889 -0.71(-1.68%)
Apr 01, 2020 44.00 44.19 41.70 42.34 7,754,947 -5.44(-11.38%)
Mar 31, 2020 50.20 50.95 47.38 47.78 5,576,750 -3.27(-6.40%)
Mar 30, 2020 51.73 52.11 49.58 51.05 4,055,982 -1.36(-2.59%)
Mar 27, 2020 51.76 54.09 49.93 52.40 4,635,004 -2.44(-4.44%)
Mar 26, 2020 52.66 58.18 51.61 54.84 6,359,705 +5.24(+10.57%)
Mar 25, 2020 49.85 52.12 47.43 49.60 5,771,483 +1.36(+2.81%)
Mar 24, 2020 44.03 48.65 43.60 48.24 5,859,422 +7.62(+18.75%)
Mar 23, 2020 41.12 42.59 39.83 40.62 7,092,377 -2.03(-4.75%)
Mar 20, 2020 45.49 45.77 41.31 42.65 8,482,559 -1.18(-2.70%)
Mar 19, 2020 40.82 45.32 37.70 43.84 9,558,544 +1.86(+4.42%)
Mar 18, 2020 47.09 47.70 36.01 41.98 12,820,033 -9.12(-17.84%)
Mar 17, 2020 53.48 54.16 48.62 51.10 11,054,240 -1.45(-2.76%)
Mar 16, 2020 57.81 60.79 52.54 52.55 6,924,697 -16.48(-23.87%)
Mar 13, 2020 65.39 69.17 62.82 69.02 6,082,533 +8.73(+14.47%)
Mar 12, 2020 62.50 64.74 57.88 60.30 7,428,912 -7.38(-10.91%)
Mar 11, 2020 71.98 72.37 66.89 67.68 5,667,267 -6.57(-8.84%)
Mar 10, 2020 72.51 74.25 69.76 74.25 6,561,908 +5.00(+7.23%)
Mar 09, 2020 71.23 73.10 67.34 69.24 5,149,245 -8.74(-11.20%)
Mar 06, 2020 77.39 79.02 76.34 77.98 4,384,903 -2.64(-3.28%)
Mar 05, 2020 81.50 82.49 79.50 80.62 3,677,334 -4.03(-4.76%)
Mar 04, 2020 83.35 84.79 81.27 84.65 3,047,748 +2.76(+3.37%)
Mar 03, 2020 86.14 87.70 80.84 81.89 4,942,743 -4.79(-5.52%)
Mar 02, 2020 83.92 86.73 82.38 86.68 4,338,170 +3.04(+3.64%)
Feb 28, 2020 81.34 83.67 80.19 83.64 6,452,198 -0.86(-1.02%)
Feb 27, 2020 85.31 88.23 83.95 84.50 4,509,709 -3.46(-3.93%)
Feb 26, 2020 89.33 90.26 87.92 87.96 2,914,393 +0.04(+0.04%)
Feb 25, 2020 93.36 93.38 87.35 87.92 4,748,350 -5.17(-5.56%)
Feb 24, 2020 92.46 93.89 91.92 93.09 2,662,258 -2.76(-2.88%)
Feb 21, 2020 97.14 97.42 95.44 95.85 2,917,324 -2.26(-2.31%)
Feb 20, 2020 95.95 99.13 95.95 98.12 2,388,024 -0.57(-0.58%)
Feb 19, 2020 97.97 98.89 97.45 98.68 2,173,473 +1.05(+1.08%)
Feb 18, 2020 96.78 97.87 96.48 97.63 2,121,015 +0.37(+0.38%)
Feb 14, 2020 97.48 97.82 96.87 97.26 1,341,895 -0.13(-0.14%)
Feb 13, 2020 97.27 97.59 96.69 97.40 2,131,178 -0.02(-0.02%)
Feb 12, 2020 97.82 98.18 97.11 97.41 1,865,628 +0.38(+0.39%)
Feb 11, 2020 97.23 98.31 96.95 97.04 2,249,916 +0.43(+0.44%)
Feb 10, 2020 95.98 96.61 95.61 96.61 1,513,258 +0.14(+0.15%)
Feb 07, 2020 97.02 97.48 96.21 96.47 1,731,293 -1.25(-1.28%)
Feb 06, 2020 99.62 100.06 97.62 97.72 1,915,036 -1.15(-1.16%)
Feb 05, 2020 97.32 98.96 97.32 98.87 2,538,701 +2.87(+2.99%)
Feb 04, 2020 95.89 96.80 95.70 96.00 1,649,306 +1.84(+1.95%)
Feb 03, 2020 94.93 96.00 93.89 94.16 2,238,993 -0.05(-0.05%)
Jan 31, 2020 95.60 95.99 93.65 94.21 2,793,888 -2.24(-2.32%)
Jan 30, 2020 94.55 96.56 94.03 96.44 2,305,929 +0.92(+0.96%)
Jan 29, 2020 96.62 97.07 95.46 95.53 1,995,758 -0.79(-0.82%)
Jan 28, 2020 96.37 97.54 95.66 96.32 2,108,657 +0.83(+0.87%)
Jan 27, 2020 95.75 96.39 94.95 95.49 2,592,812 -2.96(-3.01%)
Jan 24, 2020 99.47 100.02 97.60 98.45 2,678,098 -1.63(-1.63%)
Jan 23, 2020 100.46 100.58 99.30 100.09 2,235,658 -0.69(-0.68%)
Jan 22, 2020 99.12 101.56 98.69 100.78 6,065,669 +4.31(+4.47%)
Jan 21, 2020 97.51 97.93 96.46 96.46 3,258,564 -1.83(-1.86%)
Jan 17, 2020 97.32 98.61 97.24 98.29 2,839,123 +1.14(+1.18%)
Jan 16, 2020 97.22 97.68 96.59 97.15 4,371,522 +0.55(+0.57%)
Jan 15, 2020 96.08 97.06 95.76 96.60 1,849,037 -0.21(-0.21%)
Jan 14, 2020 96.19 97.77 96.15 96.81 2,385,617 +0.61(+0.64%)
Jan 13, 2020 95.99 96.33 95.62 96.20 1,228,795 +0.34(+0.35%)
Jan 10, 2020 96.71 96.87 95.49 95.86 1,237,137 -0.91(-0.94%)
Jan 09, 2020 96.27 97.02 95.74 96.76 1,933,927 +1.29(+1.35%)
Jan 08, 2020 94.88 95.86 94.65 95.47 2,324,951 +1.00(+1.06%)
Jan 07, 2020 94.58 95.06 94.23 94.47 2,095,901 -0.94(-0.99%)
Jan 06, 2020 95.23 95.46 94.45 95.41 1,616,894 -0.87(-0.90%)
Jan 03, 2020 96.26 96.77 95.64 96.28 1,536,092 -1.52(-1.55%)
Jan 02, 2020 97.61 97.81 96.57 97.80 1,698,229 +0.66(+0.68%)
Dec 31, 2019 96.72 97.28 96.64 97.14 1,560,246 +0.25(+0.26%)
Dec 30, 2019 97.60 97.65 96.75 96.89 1,018,173 -0.34(-0.35%)
Dec 27, 2019 97.82 97.93 97.03 97.23 890,086 -0.45(-0.46%)
Dec 26, 2019 97.38 97.71 97.11 97.68 1,191,093 +0.50(+0.51%)
Dec 24, 2019 97.28 97.46 96.78 97.18 345,567 +0.02(+0.02%)
Dec 23, 2019 97.58 97.58 96.72 97.16 1,412,985 -0.42(-0.43%)
Dec 20, 2019 98.26 98.63 97.41 97.58 3,252,173 -0.01(-0.01%)
Dec 19, 2019 98.25 98.49 97.35 97.59 2,261,275 -0.76(-0.77%)
Dec 18, 2019 98.74 98.74 98.02 98.34 2,437,348 -0.15(-0.15%)
Dec 17, 2019 98.08 98.77 97.75 98.49 1,754,125 +0.95(+0.98%)
Dec 16, 2019 99.12 99.78 97.54 97.54 2,920,578 -0.98(-1.00%)
Dec 13, 2019 98.09 99.07 97.18 98.52 1,968,847 +0.32(+0.33%)
Dec 12, 2019 95.67 98.68 95.63 98.20 2,370,045 +2.45(+2.56%)
Dec 11, 2019 96.76 97.13 95.60 95.75 2,108,966 -0.93(-0.97%)
Dec 10, 2019 96.30 96.82 96.09 96.68 3,342,416 +0.20(+0.21%)
Dec 09, 2019 95.71 96.81 95.57 96.48 2,157,710 +0.78(+0.82%)
Dec 06, 2019 95.20 96.13 95.01 95.70 2,114,935 +1.71(+1.82%)
Dec 05, 2019 93.92 94.63 93.58 93.99 1,902,422 +0.30(+0.32%)
Dec 04, 2019 92.61 93.91 92.53 93.69 2,168,357 +1.02(+1.10%)
Dec 03, 2019 92.60 92.84 91.21 92.67 3,236,831 -1.00(-1.07%)
Dec 02, 2019 94.71 95.00 93.55 93.67 1,854,071 -0.74(-0.78%)
Nov 29, 2019 94.23 94.73 93.94 94.40 1,181,626 -0.23(-0.24%)
Nov 27, 2019 93.57 94.67 93.57 94.63 1,486,090 +0.97(+1.04%)
Nov 26, 2019 93.96 94.22 92.85 93.66 2,705,332 -0.60(-0.64%)
Nov 25, 2019 92.77 94.39 92.73 94.26 2,331,693 +1.66(+1.79%)
Nov 22, 2019 91.80 92.82 91.49 92.60 2,664,538 +1.26(+1.37%)
Nov 21, 2019 91.48 91.76 90.62 91.35 1,744,338 +0.25(+0.27%)
Nov 20, 2019 91.09 91.89 90.55 91.10 2,676,884 -0.53(-0.58%)
Nov 19, 2019 92.13 92.21 91.29 91.63 1,874,301 -0.12(-0.13%)
Nov 18, 2019 91.97 91.97 91.39 91.75 2,728,439 -0.17(-0.18%)
Nov 15, 2019 91.86 92.16 91.43 91.92 1,862,592 +0.70(+0.77%)
Nov 14, 2019 90.72 91.44 90.64 91.22 1,449,693 +0.31(+0.34%)
Nov 13, 2019 90.97 91.46 90.50 90.91 1,416,809 -0.85(-0.93%)
Nov 12, 2019 91.67 91.95 91.17 91.76 2,734,385 +0.19(+0.21%)
Nov 11, 2019 91.11 91.86 91.06 91.57 2,035,046 -0.24(-0.26%)
Nov 08, 2019 91.81 92.03 90.74 91.81 2,218,329 -0.04(-0.04%)
Nov 07, 2019 92.05 93.65 91.64 91.85 3,410,135 +0.62(+0.68%)
Nov 06, 2019 91.49 91.65 90.93 91.23 2,618,968 -0.24(-0.27%)
Nov 05, 2019 90.95 91.68 90.66 91.47 2,668,890 +1.06(+1.18%)
Nov 04, 2019 90.05 90.42 89.65 90.41 2,298,487 +0.86(+0.97%)
Nov 01, 2019 88.70 89.68 88.31 89.54 2,462,533 +1.88(+2.14%)
Oct 31, 2019 88.32 89.01 86.94 87.66 2,629,901 -1.20(-1.35%)
Oct 30, 2019 88.97 89.15 87.73 88.87 1,917,793 +0.07(+0.07%)
Oct 29, 2019 89.05 89.91 88.34 88.80 2,518,629 -0.67(-0.75%)
Oct 28, 2019 87.77 89.68 87.77 89.47 3,027,507 +1.80(+2.06%)
Oct 25, 2019 86.02 87.84 85.04 87.66 2,940,786 +1.19(+1.38%)
Oct 24, 2019 87.29 87.55 85.82 86.47 2,358,285 -0.76(-0.87%)
Oct 23, 2019 86.39 87.30 86.31 87.23 2,114,544 +0.59(+0.68%)
Oct 22, 2019 85.67 87.01 85.30 86.64 2,311,917 +0.79(+0.92%)
Oct 21, 2019 85.28 86.22 85.14 85.85 1,389,105 +1.43(+1.69%)
Oct 18, 2019 84.53 85.10 84.20 84.42 2,321,376 -0.20(-0.23%)
Oct 17, 2019 85.12 85.63 84.21 84.62 1,538,605 +0.07(+0.08%)
Oct 16, 2019 84.71 85.68 84.41 84.55 2,320,498 -0.18(-0.21%)
Oct 15, 2019 83.71 85.31 82.99 84.73 1,644,314 +1.43(+1.72%)
Oct 14, 2019 83.22 83.97 83.01 83.30 1,970,232 -0.20(-0.24%)
Oct 11, 2019 83.21 84.98 82.98 83.50 2,637,091 +1.68(+2.06%)
Oct 10, 2019 80.75 82.55 80.60 81.82 1,757,675 +1.26(+1.56%)
Oct 09, 2019 80.07 80.99 79.93 80.56 1,762,974 +1.21(+1.53%)
Oct 08, 2019 80.57 81.32 79.31 79.34 2,086,505 -2.33(-2.85%)
Oct 07, 2019 81.78 82.68 81.66 81.67 1,416,331 -0.41(-0.50%)
Oct 04, 2019 80.78 82.14 80.54 82.09 2,143,202 +1.40(+1.74%)
Oct 03, 2019 80.94 81.12 78.71 80.69 3,043,939 -0.39(-0.49%)
Oct 02, 2019 82.84 82.87 80.77 81.08 2,452,107 -2.65(-3.17%)
Oct 01, 2019 86.19 86.58 83.55 83.73 1,677,946 -1.80(-2.10%)
Sep 30, 2019 85.87 86.35 85.42 85.53 1,866,887 -0.34(-0.39%)
Sep 27, 2019 86.30 86.73 85.32 85.87 1,443,587 +0.20(+0.23%)
Sep 26, 2019 85.94 86.43 85.36 85.67 1,740,915 -0.15(-0.18%)
Sep 25, 2019 85.77 86.44 84.82 85.82 2,259,980 -0.06(-0.07%)
Sep 24, 2019 87.64 87.73 85.47 85.88 3,628,765 -1.41(-1.62%)
Sep 23, 2019 86.55 87.60 86.22 87.29 1,917,451 +0.10(+0.12%)
Sep 20, 2019 87.74 88.55 87.17 87.18 3,023,757 -0.50(-0.57%)
Sep 19, 2019 88.24 89.05 87.66 87.68 1,462,810 -0.59(-0.67%)
Sep 18, 2019 87.84 88.61 86.97 88.27 1,545,107 +0.07(+0.07%)
Sep 17, 2019 88.48 88.55 87.21 88.21 2,011,700 -0.48(-0.54%)
Sep 16, 2019 87.32 88.73 87.10 88.69 2,555,179 +0.68(+0.77%)
Sep 13, 2019 88.29 88.98 87.54 88.01 1,901,522 +0.67(+0.76%)
Sep 12, 2019 86.35 87.63 85.56 87.34 3,416,705 +0.77(+0.89%)
Sep 11, 2019 86.33 86.58 84.72 86.57 2,044,313 +0.24(+0.28%)
Sep 10, 2019 85.88 86.92 85.36 86.33 2,323,680 +0.82(+0.96%)
Sep 09, 2019 83.65 85.88 83.45 85.51 2,692,524 +2.60(+3.14%)
Sep 06, 2019 83.12 83.37 82.53 82.91 1,695,797 -0.12(-0.15%)
Sep 05, 2019 81.77 83.57 81.62 83.03 1,991,903 +2.22(+2.75%)
Sep 04, 2019 81.08 81.29 80.24 80.81 2,483,109 +0.57(+0.71%)
Sep 03, 2019 80.61 80.85 79.41 80.24 2,816,180 -1.19(-1.47%)
Aug 30, 2019 81.68 82.04 81.05 81.43 1,998,747 +0.38(+0.46%)
Aug 29, 2019 80.50 81.43 80.42 81.05 1,980,274 +1.53(+1.93%)
Aug 28, 2019 77.80 79.77 77.72 79.52 1,934,361 +1.39(+1.78%)
Aug 27, 2019 79.74 79.94 77.68 78.13 2,050,653 -1.10(-1.39%)
Aug 26, 2019 78.54 79.27 78.17 79.23 1,519,976 +1.10(+1.41%)
Aug 23, 2019 80.02 80.74 77.73 78.13 2,310,845 -2.46(-3.06%)
Aug 22, 2019 81.07 81.60 80.13 80.59 2,206,881 -0.27(-0.34%)
Aug 21, 2019 81.19 81.39 80.64 80.87 1,141,899 +0.75(+0.94%)
Aug 20, 2019 81.35 81.46 80.01 80.11 1,955,186 -1.65(-2.01%)
Aug 19, 2019 81.65 82.21 81.08 81.76 2,198,138 +1.38(+1.72%)
Aug 16, 2019 79.45 80.63 79.24 80.38 1,935,030 +1.72(+2.19%)
Aug 15, 2019 78.91 79.98 78.28 78.66 2,253,126 +0.21(+0.26%)
Aug 14, 2019 80.11 80.63 78.40 78.45 3,215,188 -3.53(-4.31%)
Aug 13, 2019 80.39 82.68 80.22 81.99 3,273,056 +1.43(+1.77%)
Aug 12, 2019 81.46 81.87 80.20 80.56 1,822,402 -1.90(-2.30%)
Aug 09, 2019 83.08 83.29 81.99 82.46 2,128,203 -0.99(-1.18%)
Aug 08, 2019 83.10 84.11 82.67 83.44 2,763,289 +0.76(+0.92%)
Aug 07, 2019 81.35 82.91 80.25 82.68 3,004,546 -0.33(-0.40%)
Aug 06, 2019 81.93 83.12 80.74 83.01 2,989,161 +1.58(+1.94%)
Aug 05, 2019 82.90 83.26 80.71 81.43 3,392,296 -3.04(-3.59%)
Aug 02, 2019 85.27 85.27 82.99 84.47 2,980,676 -0.99(-1.16%)
Aug 01, 2019 86.50 87.65 85.24 85.45 3,757,543 -1.05(-1.21%)
Jul 31, 2019 85.45 87.42 85.12 86.50 5,451,717 +1.13(+1.33%)
Jul 30, 2019 85.62 86.11 83.57 85.37 13,104,701 -5.34(-5.89%)
Jul 29, 2019 91.75 91.99 90.41 90.71 2,589,153 -1.09(-1.18%)
Jul 26, 2019 89.84 92.31 89.47 91.80 3,441,563 +2.04(+2.27%)
Jul 25, 2019 90.65 90.67 89.43 89.76 2,593,792 -0.95(-1.05%)
Jul 24, 2019 88.22 90.91 87.74 90.71 4,214,826 +2.41(+2.73%)
Jul 23, 2019 86.04 88.45 85.92 88.30 2,431,326 +2.45(+2.86%)
Jul 22, 2019 84.72 86.31 84.56 85.85 3,116,697 +1.00(+1.18%)
Jul 19, 2019 86.14 86.24 84.45 84.85 4,399,607 +1.77(+2.13%)
Jul 18, 2019 82.64 83.47 82.22 83.08 3,079,368 +0.53(+0.65%)
Jul 17, 2019 83.82 84.10 82.51 82.54 2,003,283 -1.63(-1.93%)
Jul 16, 2019 84.38 84.72 83.81 84.17 2,425,635 +0.17(+0.20%)
Jul 15, 2019 85.53 85.53 83.67 84.00 2,248,760 -1.24(-1.45%)
Jul 12, 2019 85.28 85.51 84.77 85.24 1,602,401 +0.34(+0.40%)
Jul 11, 2019 84.81 85.37 84.40 84.90 1,594,057 +0.51(+0.61%)
Jul 10, 2019 86.32 86.72 84.24 84.39 2,666,241 -1.99(-2.31%)
Jul 09, 2019 85.19 86.54 85.18 86.38 2,118,122 +0.46(+0.53%)
Jul 08, 2019 86.17 86.54 85.62 85.92 1,506,197 -0.69(-0.80%)
Jul 05, 2019 87.05 87.17 86.06 86.61 1,182,730 -0.42(-0.48%)
Jul 03, 2019 85.90 87.05 85.69 87.04 1,385,621 +1.77(+2.07%)
Jul 02, 2019 85.92 86.08 84.83 85.27 1,749,962 -0.88(-1.02%)
Jul 01, 2019 86.39 86.89 85.39 86.15 1,852,014 +1.22(+1.43%)
Jun 28, 2019 84.43 85.26 83.62 84.93 3,372,223 +1.32(+1.58%)
Jun 27, 2019 83.85 84.60 83.29 83.61 1,538,101 -0.05(-0.06%)
Jun 26, 2019 83.30 83.97 82.97 83.66 1,665,674 +0.52(+0.63%)
Jun 25, 2019 82.90 83.98 82.43 83.13 1,986,347 +0.09(+0.11%)
Jun 24, 2019 85.17 85.34 82.36 83.04 3,246,015 -2.62(-3.06%)
Jun 21, 2019 85.86 86.45 85.02 85.66 3,413,891 -0.10(-0.12%)
Jun 20, 2019 85.70 86.05 84.71 85.76 1,458,750 +1.08(+1.27%)
Jun 19, 2019 85.57 86.15 84.44 84.69 1,832,897 -0.76(-0.89%)
Jun 18, 2019 84.24 85.99 84.14 85.44 2,356,481 +1.25(+1.49%)
Jun 17, 2019 84.77 85.22 83.99 84.19 1,513,744 -0.58(-0.68%)
Jun 14, 2019 85.17 85.17 83.84 84.77 1,399,617 -0.19(-0.22%)
Jun 13, 2019 84.80 85.59 84.70 84.96 1,403,157 +0.21(+0.24%)
Jun 12, 2019 85.53 85.84 84.25 84.75 1,080,186 -0.74(-0.86%)
Jun 11, 2019 85.46 86.33 85.15 85.49 1,276,149 +0.85(+1.01%)
Jun 10, 2019 85.10 85.86 84.57 84.64 1,498,795 +0.16(+0.19%)
Jun 07, 2019 84.39 85.13 84.27 84.48 1,384,766 -0.09(-0.11%)
Jun 06, 2019 84.05 84.86 83.87 84.57 1,575,122 +0.43(+0.51%)
Jun 05, 2019 84.24 84.42 82.85 84.14 1,780,715 -0.02(-0.02%)
Jun 04, 2019 82.71 84.18 82.36 84.16 2,187,411 +2.66(+3.26%)
Jun 03, 2019 80.47 81.82 80.37 81.50 2,190,265 +1.13(+1.41%)
May 31, 2019 81.64 81.97 80.23 80.37 2,975,950 -2.32(-2.81%)
May 30, 2019 83.82 84.42 82.06 82.69 1,453,027 -1.02(-1.22%)
May 29, 2019 82.57 83.83 81.93 83.71 1,688,073 +0.65(+0.78%)
May 28, 2019 84.57 85.09 83.01 83.07 2,154,427 -1.90(-2.24%)
May 24, 2019 84.12 85.06 83.98 84.97 1,238,821 +1.43(+1.71%)
May 23, 2019 84.62 84.62 82.93 83.54 1,692,669 -1.88(-2.20%)
May 22, 2019 85.79 86.26 85.41 85.42 1,193,765 -0.88(-1.02%)
May 21, 2019 86.08 86.36 85.73 86.30 1,986,386 +0.77(+0.90%)
May 20, 2019 84.62 86.00 84.24 85.53 1,560,010 +0.79(+0.93%)
May 17, 2019 84.27 85.53 84.17 84.74 1,621,953 -0.41(-0.48%)
May 16, 2019 84.12 85.70 83.95 85.15 1,742,585 +1.50(+1.79%)
May 15, 2019 82.65 84.29 81.65 83.66 2,029,932 +0.11(+0.13%)
May 14, 2019 82.59 84.28 82.46 83.54 1,701,776 +1.61(+1.96%)
May 13, 2019 82.82 83.19 81.73 81.93 1,944,012 -2.67(-3.15%)
May 10, 2019 83.91 84.96 82.66 84.60 1,441,071 +0.55(+0.66%)
May 09, 2019 83.04 84.19 82.34 84.05 2,404,731 -0.02(-0.02%)
May 08, 2019 84.96 85.40 84.02 84.07 2,343,018 -1.29(-1.51%)
May 07, 2019 86.11 86.30 84.70 85.35 2,040,651 -1.87(-2.15%)
May 06, 2019 85.77 87.67 85.62 87.23 2,368,958 -0.61(-0.69%)
May 03, 2019 86.86 87.87 86.77 87.83 1,818,378 +1.25(+1.44%)
May 02, 2019 86.34 86.90 85.87 86.58 2,213,595 +0.32(+0.37%)
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.