Skip to main content

Capital One Financial (NY: COF )

118.57 -1.53 (-1.27%)
Streaming Delayed Price Updated: 12:22 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 86.25 87.12 85.95 86.27 2,372,611 -0.23(-0.27%)
Apr 30, 2019 86.68 86.90 85.34 86.50 2,373,101 +0.42(+0.49%)
Apr 29, 2019 87.45 87.95 85.99 86.08 2,646,874 -1.26(-1.44%)
Apr 26, 2019 84.52 87.72 84.52 87.34 4,625,681 +5.29(+6.45%)
Apr 25, 2019 81.73 82.71 81.41 82.05 2,291,740 +0.24(+0.30%)
Apr 24, 2019 82.00 82.57 81.56 81.80 1,888,633 -0.37(-0.45%)
Apr 23, 2019 81.82 82.60 81.44 82.18 1,919,917 +0.54(+0.66%)
Apr 22, 2019 81.88 82.21 81.36 81.64 1,138,438 -0.47(-0.57%)
Apr 18, 2019 81.73 82.27 81.53 82.10 1,517,246 +0.18(+0.22%)
Apr 17, 2019 82.09 82.23 81.35 81.93 2,394,557 +0.01(+0.01%)
Apr 16, 2019 81.49 82.33 81.10 81.92 2,026,540 +0.96(+1.19%)
Apr 15, 2019 81.82 81.95 80.65 80.96 1,304,316 -0.89(-1.08%)
Apr 12, 2019 81.39 82.64 81.01 81.84 1,756,778 +1.47(+1.83%)
Apr 11, 2019 80.25 80.78 79.78 80.37 1,492,683 +0.58(+0.72%)
Apr 10, 2019 79.46 79.93 78.77 79.79 1,516,580 +0.49(+0.62%)
Apr 09, 2019 79.67 79.87 78.82 79.30 1,300,766 -0.88(-1.09%)
Apr 08, 2019 79.95 80.27 79.47 80.17 2,171,253 -0.47(-0.58%)
Apr 05, 2019 81.07 81.30 80.04 80.64 1,667,705 -0.15(-0.18%)
Apr 04, 2019 79.69 80.83 79.32 80.79 2,293,617 +1.30(+1.63%)
Apr 03, 2019 79.31 80.32 79.14 79.49 3,061,290 +0.59(+0.74%)
Apr 02, 2019 78.74 79.74 78.28 78.91 2,513,492 +0.19(+0.24%)
Apr 01, 2019 76.74 79.09 76.66 78.72 3,258,685 +2.60(+3.42%)
Mar 29, 2019 76.17 76.72 75.87 76.12 3,161,020 +0.68(+0.90%)
Mar 28, 2019 74.85 75.53 74.59 75.44 1,361,368 +0.83(+1.11%)
Mar 27, 2019 74.90 75.45 74.38 74.61 1,998,116 -0.55(-0.73%)
Mar 26, 2019 74.55 75.18 74.01 75.16 1,790,698 +1.21(+1.64%)
Mar 25, 2019 74.42 75.00 73.10 73.95 2,497,832 -0.60(-0.80%)
Mar 22, 2019 76.54 76.66 74.25 74.55 3,348,073 -2.69(-3.49%)
Mar 21, 2019 76.60 77.81 75.92 77.24 2,757,462 +0.08(+0.11%)
Mar 20, 2019 78.39 78.49 77.15 77.15 2,640,914 -1.50(-1.91%)
Mar 19, 2019 79.56 80.02 78.42 78.65 2,513,447 -0.46(-0.58%)
Mar 18, 2019 78.62 79.78 78.62 79.11 2,503,632 +0.53(+0.68%)
Mar 15, 2019 77.44 78.76 77.28 78.58 3,212,425 +1.04(+1.35%)
Mar 14, 2019 77.92 78.23 77.52 77.54 1,926,239 -0.49(-0.63%)
Mar 13, 2019 77.68 78.58 77.53 78.03 1,910,037 +0.74(+0.95%)
Mar 12, 2019 77.33 78.30 77.10 77.29 2,310,763 +0.09(+0.12%)
Mar 11, 2019 76.37 77.58 76.28 77.20 3,140,708 +1.38(+1.82%)
Mar 08, 2019 74.96 75.88 74.62 75.82 2,266,319 +0.08(+0.11%)
Mar 07, 2019 76.61 76.68 75.30 75.74 3,257,718 -1.15(-1.49%)
Mar 06, 2019 77.12 77.77 76.87 76.88 1,838,680 -0.43(-0.55%)
Mar 05, 2019 77.62 77.87 76.09 77.31 2,102,253 -0.32(-0.41%)
Mar 04, 2019 78.54 79.13 76.88 77.63 3,131,974 -0.89(-1.13%)
Mar 01, 2019 78.27 79.65 78.10 78.52 3,307,078 +0.63(+0.81%)
Feb 28, 2019 76.81 78.15 76.33 77.88 4,939,274 +1.23(+1.60%)
Feb 27, 2019 75.21 76.72 75.01 76.65 2,872,242 +1.27(+1.68%)
Feb 26, 2019 75.63 76.10 74.78 75.38 2,878,924 -0.48(-0.64%)
Feb 25, 2019 76.40 77.00 75.84 75.87 2,698,259 +0.20(+0.27%)
Feb 22, 2019 76.47 76.82 75.50 75.66 2,249,899 -0.81(-1.06%)
Feb 21, 2019 77.32 77.32 76.06 76.47 1,864,012 -0.61(-0.79%)
Feb 20, 2019 76.79 77.17 76.24 77.08 2,326,109 +0.48(+0.63%)
Feb 19, 2019 75.99 76.95 75.61 76.60 3,168,497 +0.59(+0.77%)
Feb 15, 2019 74.80 76.14 74.60 76.01 2,902,493 +1.83(+2.46%)
Feb 14, 2019 74.03 74.98 73.17 74.18 2,240,585 -0.35(-0.48%)
Feb 13, 2019 74.62 75.14 74.31 74.54 1,942,272 +0.19(+0.25%)
Feb 12, 2019 73.45 74.84 73.39 74.35 2,266,611 +1.63(+2.24%)
Feb 11, 2019 72.76 73.05 72.45 72.72 2,843,078 +0.20(+0.27%)
Feb 08, 2019 72.60 73.23 71.58 72.52 3,420,727 -0.75(-1.02%)
Feb 07, 2019 74.08 74.20 72.65 73.27 3,661,801 -1.03(-1.38%)
Feb 06, 2019 74.80 75.28 73.79 74.30 3,832,223 -0.67(-0.89%)
Feb 05, 2019 75.61 75.65 74.63 74.97 2,486,979 -0.49(-0.65%)
Feb 04, 2019 74.96 75.67 74.45 75.46 3,534,705 +0.47(+0.63%)
Feb 01, 2019 75.04 75.41 74.57 74.98 2,630,236 +0.27(+0.36%)
Jan 31, 2019 74.43 74.92 74.08 74.72 3,473,370 -0.27(-0.36%)
Jan 30, 2019 74.08 75.33 73.42 74.98 2,934,812 +1.22(+1.66%)
Jan 29, 2019 73.80 74.17 73.13 73.76 2,647,154 +0.07(+0.10%)
Jan 28, 2019 73.00 73.75 72.72 73.69 4,151,213 -0.13(-0.18%)
Jan 25, 2019 75.08 75.37 73.74 73.82 3,760,962 -0.52(-0.70%)
Jan 24, 2019 72.50 74.95 72.50 74.34 5,963,970 +1.84(+2.53%)
Jan 23, 2019 73.95 74.71 72.05 72.50 9,261,813 -4.82(-6.23%)
Jan 22, 2019 77.88 78.03 76.76 77.32 5,164,756 -1.46(-1.85%)
Jan 18, 2019 77.77 79.04 76.89 78.78 2,881,664 +1.22(+1.58%)
Jan 17, 2019 77.14 77.93 76.24 77.55 2,487,797 +0.03(+0.04%)
Jan 16, 2019 76.39 78.16 76.17 77.52 4,070,545 +1.95(+2.58%)
Jan 15, 2019 75.10 75.68 74.65 75.58 3,051,728 +0.11(+0.15%)
Jan 14, 2019 74.36 75.70 74.09 75.47 2,645,793 +0.43(+0.57%)
Jan 11, 2019 73.58 75.12 73.28 75.04 1,976,263 +0.92(+1.24%)
Jan 10, 2019 74.17 74.52 73.77 74.12 3,714,608 -0.57(-0.77%)
Jan 09, 2019 74.82 75.03 73.97 74.70 2,053,589 +0.51(+0.69%)
Jan 08, 2019 74.79 75.24 73.15 74.19 3,362,842 +0.04(+0.05%)
Jan 07, 2019 73.42 74.63 72.91 74.15 2,875,011 +0.41(+0.55%)
Jan 04, 2019 72.02 73.81 72.00 73.74 3,075,494 +3.13(+4.44%)
Jan 03, 2019 71.02 71.83 70.44 70.61 3,885,078 -1.02(-1.42%)
Jan 02, 2019 69.06 71.72 68.97 71.63 3,549,522 +1.55(+2.21%)
Dec 31, 2018 69.52 70.18 68.96 70.08 2,742,737 +0.86(+1.25%)
Dec 28, 2018 69.94 70.45 68.82 69.22 2,675,970 -0.31(-0.44%)
Dec 27, 2018 67.78 69.52 66.83 69.52 3,517,718 +0.54(+0.78%)
Dec 26, 2018 65.87 68.99 64.80 68.99 3,404,377 +3.37(+5.13%)
Dec 24, 2018 66.08 67.58 65.59 65.62 1,887,384 -1.49(-2.22%)
Dec 21, 2018 68.76 70.42 66.75 67.11 5,331,014 -1.95(-2.82%)
Dec 20, 2018 68.87 69.86 68.38 69.06 4,555,681 -0.17(-0.24%)
Dec 19, 2018 70.48 71.80 68.68 69.23 3,866,923 -1.43(-2.02%)
Dec 18, 2018 72.12 72.44 69.80 70.65 3,824,480 -0.65(-0.91%)
Dec 17, 2018 72.60 73.10 70.89 71.30 4,935,732 -1.69(-2.31%)
Dec 14, 2018 73.77 75.31 72.81 72.99 3,945,084 -1.54(-2.06%)
Dec 13, 2018 76.11 76.38 74.17 74.53 2,439,305 -1.53(-2.01%)
Dec 12, 2018 76.54 77.25 75.76 76.06 2,320,413 +0.63(+0.84%)
Dec 11, 2018 77.52 77.74 74.99 75.43 2,319,672 -1.01(-1.32%)
Dec 10, 2018 77.05 77.19 74.46 76.44 3,488,880 -0.20(-0.27%)
Dec 07, 2018 78.38 79.40 75.92 76.64 2,870,123 -1.80(-2.29%)
Dec 06, 2018 77.12 78.51 75.88 78.44 4,207,285 -0.26(-0.33%)
Dec 04, 2018 83.54 83.62 78.16 78.70 3,901,939 -5.17(-6.17%)
Dec 03, 2018 84.06 84.92 82.62 83.88 2,490,977 +0.73(+0.88%)
Nov 30, 2018 82.06 83.32 81.97 83.14 2,683,951 +0.75(+0.91%)
Nov 29, 2018 83.05 83.37 81.99 82.39 2,251,455 -1.43(-1.70%)
Nov 28, 2018 82.08 83.82 81.26 83.82 2,563,699 +2.06(+2.52%)
Nov 27, 2018 81.40 82.15 81.10 81.76 1,948,041 +0.20(+0.25%)
Nov 26, 2018 80.53 81.90 80.30 81.56 2,892,817 +2.17(+2.73%)
Nov 23, 2018 79.50 80.18 79.10 79.39 779,848 -0.75(-0.94%)
Nov 21, 2018 80.14 80.14 80.14 0 +0.40(+0.50%)
Nov 20, 2018 80.87 80.99 79.28 79.74 3,009,851 -1.59(-1.96%)
Nov 19, 2018 81.51 81.76 80.50 81.33 2,344,404 +0.08(+0.10%)
Nov 16, 2018 82.07 82.29 81.06 81.25 3,796,449 -1.41(-1.70%)
Nov 15, 2018 81.81 82.96 81.15 82.66 3,097,864 +0.22(+0.27%)
Nov 14, 2018 84.15 84.77 81.59 82.44 2,599,886 -0.91(-1.09%)
Nov 13, 2018 83.05 84.33 82.82 83.35 2,185,609 +0.72(+0.88%)
Nov 12, 2018 83.86 84.26 82.45 82.62 1,887,410 -1.19(-1.42%)
Nov 09, 2018 83.69 84.36 83.32 83.81 1,893,316 -0.43(-0.51%)
Nov 08, 2018 83.35 84.81 83.25 84.24 1,957,017 +0.67(+0.80%)
Nov 07, 2018 82.83 83.71 81.76 83.57 2,216,061 +1.26(+1.53%)
Nov 06, 2018 81.09 82.55 80.90 82.31 3,136,280 +1.04(+1.28%)
Nov 05, 2018 80.94 81.79 80.94 81.27 4,514,374 +0.72(+0.89%)
Nov 02, 2018 82.42 82.93 80.17 80.55 4,737,557 -1.87(-2.27%)
Nov 01, 2018 82.43 82.94 81.94 82.42 2,306,374 +0.00(+0.00%)
Oct 31, 2018 82.02 83.28 81.80 82.42 3,737,997 +1.35(+1.66%)
Oct 30, 2018 80.16 81.16 79.33 81.08 3,060,320 +1.27(+1.60%)
Oct 29, 2018 80.08 81.37 78.58 79.80 4,534,257 +0.66(+0.83%)
Oct 26, 2018 80.53 80.75 78.40 79.15 4,244,820 -2.33(-2.85%)
Oct 25, 2018 79.97 82.19 79.47 81.47 4,352,343 +2.22(+2.81%)
Oct 24, 2018 81.68 83.35 79.07 79.25 7,283,383 -1.09(-1.36%)
Oct 23, 2018 80.13 80.71 78.93 80.34 7,436,548 -1.38(-1.69%)
Oct 22, 2018 84.06 84.80 81.70 81.72 2,877,408 -2.85(-3.37%)
Oct 19, 2018 83.44 85.17 83.14 84.58 2,491,529 +1.18(+1.42%)
Oct 18, 2018 84.22 85.19 83.16 83.39 2,263,464 -1.04(-1.24%)
Oct 17, 2018 84.50 85.18 83.41 84.44 2,592,750 -0.14(-0.16%)
Oct 16, 2018 84.00 84.74 83.04 84.58 2,005,805 +1.00(+1.19%)
Oct 15, 2018 83.62 84.34 82.98 83.58 2,666,976 -0.22(-0.26%)
Oct 12, 2018 85.75 86.09 82.46 83.80 3,851,865 -0.14(-0.17%)
Oct 11, 2018 85.92 86.47 83.89 83.94 3,204,503 -2.43(-2.81%)
Oct 10, 2018 88.79 89.33 86.31 86.37 3,037,821 -2.24(-2.53%)
Oct 09, 2018 88.78 89.15 88.12 88.61 2,255,209 -0.40(-0.45%)
Oct 08, 2018 88.38 89.45 87.63 89.01 2,919,057 +0.34(+0.39%)
Oct 05, 2018 89.65 89.76 88.38 88.66 2,151,987 -0.53(-0.59%)
Oct 04, 2018 89.30 90.58 88.51 89.19 3,065,771 -0.09(-0.10%)
Oct 03, 2018 88.78 89.83 88.51 89.28 2,882,515 +1.11(+1.26%)
Oct 02, 2018 87.82 88.53 87.36 88.17 2,152,752 +0.54(+0.61%)
Oct 01, 2018 88.22 88.88 87.40 87.64 2,934,206 +0.02(+0.02%)
Sep 28, 2018 87.53 88.34 87.30 87.62 2,934,321 -0.49(-0.56%)
Sep 27, 2018 88.73 88.83 87.64 88.11 2,468,289 -0.67(-0.76%)
Sep 26, 2018 90.54 90.54 88.58 88.78 3,462,309 -1.18(-1.31%)
Sep 25, 2018 90.26 90.42 89.48 89.97 3,671,172 -0.15(-0.16%)
Sep 24, 2018 91.47 91.65 89.73 90.11 2,145,179 -1.27(-1.39%)
Sep 21, 2018 91.82 92.35 91.26 91.39 5,309,383 -0.23(-0.25%)
Sep 20, 2018 92.37 92.81 91.48 91.62 2,843,511 +0.28(+0.30%)
Sep 19, 2018 89.76 91.67 89.73 91.34 6,158,348 +1.78(+1.99%)
Sep 18, 2018 90.00 90.16 89.47 89.56 3,292,992 -0.06(-0.07%)
Sep 17, 2018 90.42 90.93 89.60 89.62 2,108,207 -0.82(-0.91%)
Sep 14, 2018 89.78 90.67 89.72 90.45 2,527,824 +0.91(+1.02%)
Sep 13, 2018 90.05 90.64 89.47 89.53 2,470,728 -0.38(-0.42%)
Sep 12, 2018 91.04 91.33 89.85 89.91 1,941,263 -1.13(-1.24%)
Sep 11, 2018 90.60 91.56 90.40 91.04 1,826,963 +0.15(+0.16%)
Sep 10, 2018 91.19 91.75 90.85 90.89 1,510,795 +0.09(+0.10%)
Sep 07, 2018 90.76 91.05 90.22 90.80 1,948,088 +0.20(+0.22%)
Sep 06, 2018 92.16 92.44 90.58 90.59 1,906,197 -1.57(-1.70%)
Sep 05, 2018 92.21 93.12 92.01 92.16 2,495,799 +0.02(+0.02%)
Sep 04, 2018 91.60 92.29 91.11 92.14 2,031,830 +0.68(+0.75%)
Aug 31, 2018 91.46 91.46 91.46 0 -0.15(-0.16%)
Aug 30, 2018 92.25 92.25 91.48 91.61 1,449,192 -0.82(-0.89%)
Aug 29, 2018 93.01 93.01 92.25 92.43 1,905,059 -0.37(-0.40%)
Aug 28, 2018 93.24 93.30 92.60 92.80 1,574,995 -0.33(-0.36%)
Aug 27, 2018 92.30 93.46 92.16 93.13 1,686,880 +1.33(+1.45%)
Aug 24, 2018 92.30 92.30 91.67 91.80 1,133,685 -0.07(-0.08%)
Aug 23, 2018 92.81 92.81 91.65 91.88 1,767,532 -0.84(-0.91%)
Aug 22, 2018 92.66 93.11 92.34 92.72 1,243,009 -0.04(-0.04%)
Aug 21, 2018 92.13 93.39 91.78 92.75 2,281,506 +0.55(+0.60%)
Aug 20, 2018 91.38 92.30 91.34 92.20 2,147,883 +0.66(+0.73%)
Aug 17, 2018 91.28 91.78 91.02 91.53 1,569,326 +0.23(+0.25%)
Aug 16, 2018 90.36 91.64 90.05 91.30 2,288,213 +1.53(+1.71%)
Aug 15, 2018 89.42 90.06 88.89 89.77 2,645,127 -0.50(-0.55%)
Aug 14, 2018 88.66 90.67 88.66 90.27 2,113,527 +1.84(+2.08%)
Aug 13, 2018 88.72 89.33 88.38 88.43 1,644,749 -0.27(-0.30%)
Aug 10, 2018 89.20 89.49 88.51 88.70 1,961,848 -1.40(-1.56%)
Aug 09, 2018 89.99 90.56 89.85 90.10 1,383,280 -0.01(-0.01%)
Aug 08, 2018 89.77 90.33 89.54 90.11 1,734,617 +0.30(+0.33%)
Aug 07, 2018 89.34 90.44 89.13 89.82 2,670,899 +0.72(+0.81%)
Aug 06, 2018 89.09 89.54 88.50 89.10 1,801,004 -0.14(-0.16%)
Aug 03, 2018 88.18 89.31 88.02 89.24 2,076,798 +1.21(+1.37%)
Aug 02, 2018 86.92 88.12 86.66 88.03 2,204,162 +0.53(+0.61%)
Aug 01, 2018 86.87 87.97 86.87 87.49 3,785,793 +0.80(+0.92%)
Jul 31, 2018 86.70 86.93 85.90 86.69 3,935,062 +0.51(+0.59%)
Jul 30, 2018 86.86 88.10 86.09 86.19 3,235,984 -0.64(-0.74%)
Jul 27, 2018 88.92 90.54 86.71 86.83 5,148,876 -1.85(-2.08%)
Jul 26, 2018 91.11 91.48 88.56 88.68 6,133,218 -2.24(-2.47%)
Jul 25, 2018 91.03 91.10 89.74 90.92 2,247,782 -0.04(-0.04%)
Jul 24, 2018 91.92 92.17 90.57 90.96 3,687,124 -0.36(-0.39%)
Jul 23, 2018 89.42 91.61 89.41 91.32 3,248,710 +1.95(+2.18%)
Jul 20, 2018 90.41 91.17 89.21 89.37 6,506,736 +1.71(+1.95%)
Jul 19, 2018 88.19 88.88 86.73 87.66 2,940,224 -1.58(-1.77%)
Jul 18, 2018 88.16 89.38 88.05 89.24 2,034,407 +1.02(+1.16%)
Jul 17, 2018 88.33 88.88 87.94 88.22 1,848,092 +0.06(+0.07%)
Jul 16, 2018 87.01 88.24 87.01 88.16 1,905,350 +1.21(+1.40%)
Jul 13, 2018 87.27 87.50 86.00 86.94 2,124,413 -0.60(-0.68%)
Jul 12, 2018 88.23 88.65 87.39 87.54 2,762,387 -0.07(-0.08%)
Jul 11, 2018 87.32 88.14 87.32 87.61 1,375,046 -0.63(-0.72%)
Jul 10, 2018 88.92 89.24 87.91 88.25 1,651,728 -0.51(-0.57%)
Jul 09, 2018 87.23 88.98 86.21 88.75 3,397,444 +3.36(+3.94%)
Jul 06, 2018 85.12 85.88 84.58 85.39 1,478,648 +0.22(+0.26%)
Jul 05, 2018 85.93 85.94 85.00 85.17 1,457,249 -0.26(-0.30%)
Jul 03, 2018 85.43 85.43 85.43 0 -0.77(-0.90%)
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.