Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 68.74 68.76 68.17 68.50 4,364,085 -0.17(-0.25%)
Jul 30, 2015 67.59 68.74 67.50 68.67 5,075,338 +1.58(+2.36%)
Jul 29, 2015 66.52 67.19 66.47 67.09 5,490,782 +0.82(+1.23%)
Jul 28, 2015 66.78 66.78 65.55 66.27 8,929,593 +0.03(+0.05%)
Jul 27, 2015 65.76 66.89 65.68 66.24 8,539,739 -0.21(-0.32%)
Jul 24, 2015 70.39 70.69 65.94 66.45 19,938,272 -10.04(-13.12%)
Jul 23, 2015 77.20 77.35 76.34 76.48 3,139,983 -0.74(-0.96%)
Jul 22, 2015 77.20 77.60 76.91 77.22 2,948,692 -0.05(-0.07%)
Jul 21, 2015 77.03 77.57 76.85 77.28 2,993,144 +0.23(+0.30%)
Jul 20, 2015 76.74 77.39 76.32 77.05 2,821,270 +0.38(+0.49%)
Jul 17, 2015 76.37 76.69 76.06 76.67 2,850,792 +0.03(+0.03%)
Jul 16, 2015 76.38 76.74 76.26 76.64 2,453,438 +0.72(+0.95%)
Jul 15, 2015 75.62 76.31 75.03 75.92 2,624,333 +0.91(+1.21%)
Jul 14, 2015 74.76 75.18 74.64 75.01 2,116,972 -0.01(-0.01%)
Jul 13, 2015 74.60 75.07 74.24 75.02 2,443,382 +1.15(+1.55%)
Jul 10, 2015 74.00 74.22 73.39 73.87 2,045,538 +0.79(+1.08%)
Jul 09, 2015 73.49 73.82 73.05 73.08 2,404,163 +0.44(+0.60%)
Jul 08, 2015 73.64 73.76 72.56 72.64 2,802,918 -1.42(-1.91%)
Jul 07, 2015 73.87 74.12 72.76 74.06 3,063,920 +0.12(+0.16%)
Jul 06, 2015 73.65 74.15 73.52 73.94 2,372,932 -0.48(-0.65%)
Jul 02, 2015 74.76 74.42 74.42 74.42 2,259,308 -0.24(-0.32%)
Jul 01, 2015 75.00 75.00 74.31 74.65 3,238,676 +0.53(+0.72%)
Jun 30, 2015 74.59 74.78 73.90 74.12 3,355,705 +0.19(+0.25%)
Jun 29, 2015 74.04 74.61 73.86 73.94 3,715,910 -1.10(-1.47%)
Jun 26, 2015 75.13 75.26 74.81 75.04 3,849,974 +0.18(+0.24%)
Jun 25, 2015 75.40 75.92 74.59 74.87 2,885,972 -0.20(-0.27%)
Jun 24, 2015 75.25 75.54 75.05 75.07 2,556,092 -0.24(-0.32%)
Jun 23, 2015 75.78 75.83 75.13 75.31 2,232,642 +0.05(+0.07%)
Jun 22, 2015 74.99 75.41 74.96 75.26 2,540,997 +0.76(+1.02%)
Jun 19, 2015 74.28 74.79 74.17 74.50 4,290,097 -0.08(-0.11%)
Jun 18, 2015 74.28 74.70 73.90 74.59 3,151,795 +0.57(+0.77%)
Jun 17, 2015 74.56 74.56 73.90 74.01 3,406,629 -0.19(-0.26%)
Jun 16, 2015 73.62 74.25 73.46 74.21 2,670,839 +0.49(+0.66%)
Jun 15, 2015 73.12 73.80 73.79 73.72 3,334,980 -0.07(-0.09%)
Jun 12, 2015 73.70 73.96 73.41 73.79 3,118,318 -0.08(-0.10%)
Jun 11, 2015 73.30 74.10 73.09 73.86 3,488,083 +0.62(+0.84%)
Jun 10, 2015 72.30 73.30 71.96 73.25 5,174,059 +1.15(+1.59%)
Jun 09, 2015 71.40 72.23 71.28 72.10 2,801,996 +0.53(+0.74%)
Jun 08, 2015 71.69 71.93 71.36 71.57 4,126,093 +0.00(+0.00%)
Jun 05, 2015 70.69 71.63 70.69 71.57 4,706,110 +1.47(+2.10%)
Jun 04, 2015 70.40 71.01 69.98 70.10 3,755,045 -0.94(-1.32%)
Jun 03, 2015 70.78 71.55 70.76 71.03 2,636,311 +0.29(+0.42%)
Jun 02, 2015 70.31 71.03 70.16 70.74 2,881,427 +0.47(+0.67%)
Jun 01, 2015 70.61 70.77 70.05 70.26 2,527,092 -0.14(-0.20%)
May 29, 2015 71.10 71.22 70.21 70.41 2,935,652 -0.62(-0.88%)
May 28, 2015 71.18 71.39 70.68 71.03 2,193,040 -0.28(-0.39%)
May 27, 2015 71.16 71.66 70.87 71.31 2,529,848 +0.57(+0.81%)
May 26, 2015 71.60 71.60 70.34 70.74 3,362,899 -0.90(-1.26%)
May 22, 2015 71.54 71.64 71.64 71.64 2,065,623 -0.08(-0.11%)
May 21, 2015 71.85 71.99 71.45 71.71 2,559,037 -0.20(-0.28%)
May 20, 2015 71.83 72.19 71.55 71.92 2,514,953 -0.05(-0.07%)
May 19, 2015 71.55 72.08 71.36 71.97 3,105,023 +0.72(+1.01%)
May 18, 2015 70.98 71.38 70.78 71.25 1,976,708 +0.45(+0.63%)
May 15, 2015 71.31 71.40 70.43 70.80 3,733,926 -0.37(-0.52%)
May 14, 2015 70.88 71.20 70.57 71.17 2,837,374 +0.69(+0.98%)
May 13, 2015 69.92 70.53 69.70 70.48 2,578,091 +0.62(+0.89%)
May 12, 2015 69.84 70.07 69.30 69.86 2,894,438 -0.34(-0.48%)
May 11, 2015 70.05 70.49 69.94 70.20 2,503,505 +0.13(+0.18%)
May 08, 2015 69.59 70.24 69.23 70.07 3,284,403 +0.96(+1.39%)
May 07, 2015 69.23 69.36 68.59 69.11 3,739,403 -0.19(-0.27%)
May 06, 2015 69.38 69.59 68.76 69.30 3,917,162 +0.31(+0.45%)
May 05, 2015 68.76 69.63 68.71 68.99 3,292,490 +0.01(+0.01%)
May 04, 2015 68.76 69.12 68.60 68.98 2,307,347 +0.28(+0.40%)
May 01, 2015 68.12 68.75 67.90 68.70 3,386,926 +0.91(+1.34%)
Apr 30, 2015 67.27 67.79 66.93 67.79 5,010,170 +0.41(+0.61%)
Apr 29, 2015 67.59 67.91 66.95 67.38 2,265,722 -0.31(-0.46%)
Apr 28, 2015 67.52 67.85 67.13 67.69 2,126,996 +0.31(+0.46%)
Apr 27, 2015 67.57 67.98 67.33 67.38 3,357,972 -0.07(-0.10%)
Apr 24, 2015 67.16 67.97 66.55 67.45 4,508,705 -1.19(-1.73%)
Apr 23, 2015 68.49 69.04 68.38 68.64 2,816,617 +0.08(+0.12%)
Apr 22, 2015 68.38 68.67 67.95 68.56 3,034,245 +0.19(+0.28%)
Apr 21, 2015 69.18 69.27 68.34 68.36 2,736,858 -0.55(-0.80%)
Apr 20, 2015 69.06 69.30 68.80 68.92 2,027,371 +0.16(+0.23%)
Apr 17, 2015 69.09 69.28 68.61 68.76 3,282,645 -0.85(-1.22%)
Apr 16, 2015 69.28 69.77 69.19 69.61 2,830,424 +0.16(+0.23%)
Apr 15, 2015 68.38 69.56 68.22 69.45 4,407,998 +1.23(+1.81%)
Apr 14, 2015 68.00 68.31 67.73 68.21 3,307,908 +0.22(+0.32%)
Apr 13, 2015 67.59 68.20 67.44 68.00 1,960,789 +0.40(+0.60%)
Apr 10, 2015 67.27 67.64 67.09 67.59 2,663,472 +0.21(+0.31%)
Apr 09, 2015 67.12 67.43 66.76 67.38 2,215,546 +0.14(+0.21%)
Apr 08, 2015 66.80 67.95 66.79 67.24 3,058,023 +0.44(+0.65%)
Apr 07, 2015 66.96 67.32 66.81 66.81 2,744,203 -0.55(-0.81%)
Apr 06, 2015 66.60 67.79 66.36 67.35 2,503,660 +0.01(+0.01%)
Apr 02, 2015 66.78 67.34 67.34 67.34 2,347,576 +0.37(+0.55%)
Apr 01, 2015 66.10 67.12 65.88 66.97 4,302,259 +0.88(+1.33%)
Mar 31, 2015 65.89 66.40 65.78 66.09 3,180,287 -0.32(-0.48%)
Mar 30, 2015 66.40 66.75 66.29 66.41 2,340,666 +0.46(+0.70%)
Mar 27, 2015 65.80 66.26 65.45 65.95 3,144,021 +0.12(+0.18%)
Mar 26, 2015 66.08 66.16 65.31 65.83 2,732,279 -0.28(-0.42%)
Mar 25, 2015 67.23 67.23 66.11 66.11 2,287,750 -1.09(-1.62%)
Mar 24, 2015 67.87 67.89 67.19 67.20 2,525,988 -0.93(-1.37%)
Mar 23, 2015 68.15 68.75 68.07 68.13 2,064,916 +0.10(+0.15%)
Mar 20, 2015 67.90 68.30 67.72 68.03 4,352,416 +0.43(+0.63%)
Mar 19, 2015 68.32 68.42 67.53 67.60 3,164,807 -0.84(-1.23%)
Mar 18, 2015 67.90 68.68 67.51 68.44 2,594,874 +0.10(+0.15%)
Mar 17, 2015 67.92 68.47 67.64 68.34 2,625,195 +0.03(+0.04%)
Mar 16, 2015 67.62 68.57 67.53 68.31 3,445,270 +1.23(+1.84%)
Mar 13, 2015 68.26 68.26 66.47 67.08 3,304,023 -1.22(-1.78%)
Mar 12, 2015 66.28 68.35 66.28 68.30 5,441,057 +2.70(+4.12%)
Mar 11, 2015 65.45 65.85 65.17 65.60 2,694,521 +0.43(+0.66%)
Mar 10, 2015 66.26 66.34 65.15 65.17 3,416,380 -1.78(-2.66%)
Mar 09, 2015 66.13 67.10 65.92 66.95 3,635,124 +0.72(+1.09%)
Mar 06, 2015 66.70 67.68 66.04 66.23 3,683,452 +0.08(+0.11%)
Mar 05, 2015 65.95 66.22 65.57 66.15 2,436,457 +0.20(+0.31%)
Mar 04, 2015 66.20 66.36 65.72 65.95 2,791,205 -0.41(-0.62%)
Mar 03, 2015 66.37 66.60 66.06 66.36 2,691,633 -0.01(-0.01%)
Mar 02, 2015 66.00 66.48 65.63 66.37 4,157,810 +0.37(+0.56%)
Feb 27, 2015 66.13 66.59 66.00 66.00 3,970,364 -0.37(-0.56%)
Feb 26, 2015 66.65 67.06 66.01 66.37 3,257,721 -0.43(-0.64%)
Feb 25, 2015 67.23 67.43 66.70 66.80 3,701,453 -0.70(-1.04%)
Feb 24, 2015 66.95 67.77 66.76 67.50 2,653,791 +0.37(+0.55%)
Feb 23, 2015 67.41 67.41 66.56 67.13 2,859,146 -0.28(-0.41%)
Feb 20, 2015 66.41 67.43 65.88 67.41 3,089,395 +0.81(+1.22%)
Feb 19, 2015 66.57 66.87 66.32 66.60 2,612,520 +0.07(+0.10%)
Feb 18, 2015 66.86 67.07 66.47 66.53 3,022,310 -0.55(-0.83%)
Feb 17, 2015 66.07 67.32 66.05 67.08 4,137,139 +0.94(+1.42%)
Feb 13, 2015 66.57 66.14 66.14 66.14 3,835,308 -0.34(-0.52%)
Feb 12, 2015 65.43 66.78 65.31 66.49 4,724,178 +1.65(+2.55%)
Feb 11, 2015 64.65 65.05 64.48 64.83 2,294,054 +0.22(+0.34%)
Feb 10, 2015 64.92 65.07 64.36 64.62 2,460,642 +0.29(+0.44%)
Feb 09, 2015 63.47 64.60 63.13 64.33 2,911,607 +0.42(+0.66%)
Feb 06, 2015 64.00 64.99 63.79 63.91 4,538,053 +0.37(+0.58%)
Feb 05, 2015 63.27 63.69 63.23 63.54 3,934,309 +0.65(+1.04%)
Feb 04, 2015 63.26 63.53 62.71 62.89 3,972,655 -0.18(-0.28%)
Feb 03, 2015 62.38 63.14 62.25 63.06 3,389,409 +0.91(+1.46%)
Feb 02, 2015 61.55 62.24 60.78 62.15 4,252,905 +1.01(+1.65%)
Jan 30, 2015 62.22 62.56 61.06 61.14 5,912,278 -1.46(-2.33%)
Jan 29, 2015 61.97 62.85 61.72 62.61 5,481,069 +0.43(+0.69%)
Jan 28, 2015 64.03 64.18 62.16 62.18 5,274,205 -1.94(-3.02%)
Jan 27, 2015 64.54 64.79 64.06 64.12 3,838,219 -1.19(-1.82%)
Jan 26, 2015 64.50 65.39 63.89 65.30 5,146,097 +0.49(+0.76%)
Jan 23, 2015 64.00 65.75 64.00 64.81 5,774,513 +1.17(+1.84%)
Jan 22, 2015 64.28 64.44 62.43 63.64 9,076,060 -0.84(-1.31%)
Jan 21, 2015 64.38 64.81 63.98 64.48 2,977,296 -0.15(-0.23%)
Jan 20, 2015 64.00 64.83 63.84 64.63 3,946,423 +0.62(+0.97%)
Jan 16, 2015 64.01 64.48 63.10 64.02 5,615,352 -0.25(-0.39%)
Jan 15, 2015 64.10 65.46 64.01 64.27 4,692,132 +0.17(+0.26%)
Jan 14, 2015 64.68 64.68 63.06 64.10 4,968,202 -1.37(-2.09%)
Jan 13, 2015 66.61 66.85 64.84 65.47 4,728,795 -0.56(-0.85%)
Jan 12, 2015 66.64 66.81 65.69 66.03 2,851,117 -0.26(-0.39%)
Jan 09, 2015 67.57 67.67 66.28 66.29 3,286,628 -1.17(-1.73%)
Jan 08, 2015 67.41 67.98 67.30 67.46 2,408,142 +0.65(+0.98%)
Jan 07, 2015 66.95 67.20 66.57 66.81 2,914,883 +0.75(+1.14%)
Jan 06, 2015 67.42 67.46 65.86 66.05 3,511,062 -1.25(-1.86%)
Jan 05, 2015 68.13 68.62 66.98 67.31 3,213,571 -1.59(-2.30%)
Jan 02, 2015 69.14 69.52 68.26 68.89 1,778,371 -0.05(-0.07%)
Dec 31, 2014 70.01 68.94 68.94 68.94 1,823,789 -0.63(-0.91%)
Dec 30, 2014 69.40 69.92 69.24 69.58 2,477,334 +0.01(+0.01%)
Dec 29, 2014 69.29 70.12 69.18 69.57 1,917,175 +0.08(+0.11%)
Dec 26, 2014 69.64 69.97 69.47 69.50 1,146,591 -0.02(-0.02%)
Dec 24, 2014 69.80 69.51 69.51 69.51 1,245,953 -0.04(-0.06%)
Dec 23, 2014 69.65 69.96 69.50 69.55 2,022,032 +0.33(+0.47%)
Dec 22, 2014 68.82 69.26 68.55 69.23 2,450,314 +0.38(+0.56%)
Dec 19, 2014 68.87 69.27 68.25 68.84 4,857,780 +0.23(+0.33%)
Dec 18, 2014 67.10 68.63 67.09 68.62 5,192,600 +2.13(+3.20%)
Dec 17, 2014 65.50 66.50 65.27 66.49 6,073,451 +1.15(+1.76%)
Dec 16, 2014 65.87 66.76 64.91 65.34 4,658,190 -1.15(-1.73%)
Dec 15, 2014 67.24 67.24 65.62 66.49 5,517,710 -0.47(-0.70%)
Dec 12, 2014 68.32 68.68 66.94 66.96 3,626,373 -1.85(-2.68%)
Dec 11, 2014 68.97 69.41 68.64 68.80 2,560,250 -0.01(-0.01%)
Dec 10, 2014 69.55 69.82 68.74 68.81 5,743,445 -0.73(-1.06%)
Dec 09, 2014 68.56 69.75 68.56 69.55 3,824,586 +0.06(+0.08%)
Dec 08, 2014 69.46 69.54 68.89 69.49 4,287,860 +0.22(+0.31%)
Dec 05, 2014 69.07 69.50 68.84 69.27 3,416,351 +0.71(+1.04%)
Dec 04, 2014 67.65 68.64 67.65 68.56 3,502,616 -0.08(-0.11%)
Dec 03, 2014 68.53 68.96 68.34 68.64 2,793,965 -0.13(-0.19%)
Dec 02, 2014 68.60 69.15 68.46 68.77 2,351,980 +0.03(+0.04%)
Dec 01, 2014 68.94 69.15 68.63 68.74 2,587,420 -0.74(-1.07%)
Nov 28, 2014 69.00 69.90 68.98 69.49 1,391,210 +0.38(+0.54%)
Nov 26, 2014 69.25 69.11 69.11 69.11 1,760,091 +0.08(+0.11%)
Nov 25, 2014 68.57 69.20 68.48 69.04 2,866,027 +0.47(+0.68%)
Nov 24, 2014 68.13 68.68 68.08 68.57 2,116,738 +0.74(+1.10%)
Nov 21, 2014 68.28 68.41 67.59 67.83 2,947,736 +0.10(+0.15%)
Nov 20, 2014 67.19 68.09 67.00 67.73 3,553,860 +0.38(+0.56%)
Nov 19, 2014 67.98 68.03 67.22 67.35 2,602,052 -0.54(-0.80%)
Nov 18, 2014 68.07 68.51 67.86 67.89 3,108,366 +0.13(+0.18%)
Nov 17, 2014 68.26 68.26 67.12 67.77 3,509,351 -0.52(-0.76%)
Nov 14, 2014 67.99 68.45 67.99 68.28 2,943,388 +0.13(+0.20%)
Nov 13, 2014 68.49 68.76 67.82 68.15 3,151,685 +0.02(+0.04%)
Nov 12, 2014 68.44 68.49 67.87 68.13 2,883,581 -0.51(-0.74%)
Nov 11, 2014 68.68 69.50 68.34 68.64 4,243,209 -0.89(-1.27%)
Nov 10, 2014 68.99 69.57 68.94 69.52 2,642,627 +0.53(+0.77%)
Nov 07, 2014 68.67 69.44 68.49 68.99 2,472,609 +0.43(+0.63%)
Nov 06, 2014 68.15 68.74 67.85 68.55 2,889,410 +0.65(+0.96%)
Nov 05, 2014 68.81 68.89 67.67 67.90 4,752,639 -0.72(-1.06%)
Nov 04, 2014 68.87 68.93 68.10 68.62 2,643,126 -0.17(-0.24%)
Nov 03, 2014 69.07 69.33 68.66 68.79 2,476,844 -0.08(-0.12%)
Oct 31, 2014 68.96 69.12 68.59 68.87 3,204,570 +0.87(+1.27%)
Oct 30, 2014 67.73 68.53 67.58 68.01 2,676,769 +0.37(+0.54%)
Oct 29, 2014 67.26 67.57 67.05 67.64 3,015,811 +0.50(+0.74%)
Oct 28, 2014 66.24 67.23 66.19 67.14 2,706,026 +1.37(+2.09%)
Oct 27, 2014 65.94 65.96 65.62 65.77 3,215,493 -0.19(-0.29%)
Oct 24, 2014 65.45 66.03 65.27 65.96 2,751,657 +0.73(+1.12%)
Oct 23, 2014 65.47 65.67 65.08 65.23 2,771,619 +0.45(+0.69%)
Oct 22, 2014 65.33 65.55 64.74 64.78 4,243,984 -0.71(-1.08%)
Oct 21, 2014 64.31 65.52 63.81 65.49 5,609,074 +1.83(+2.88%)
Oct 20, 2014 63.43 63.81 63.24 63.66 5,502,626 +0.06(+0.09%)
Oct 17, 2014 63.23 63.88 62.48 63.60 11,720,811 -1.75(-2.67%)
Oct 16, 2014 64.78 66.12 64.52 65.35 7,186,832 -0.57(-0.86%)
Oct 15, 2014 65.78 66.73 64.76 65.91 8,554,127 -0.68(-1.02%)
Oct 14, 2014 66.24 66.97 66.19 66.59 3,472,752 +0.46(+0.69%)
Oct 13, 2014 66.76 67.24 66.08 66.14 3,589,885 -0.73(-1.09%)
Oct 10, 2014 67.77 68.35 66.85 66.87 3,291,452 -0.90(-1.33%)
Oct 09, 2014 68.74 69.15 67.68 67.77 3,550,875 -1.10(-1.59%)
Oct 08, 2014 67.49 69.01 67.16 68.87 4,050,816 +1.61(+2.40%)
Oct 07, 2014 67.85 68.08 67.25 67.25 3,754,123 -1.16(-1.70%)
Oct 06, 2014 68.91 69.06 68.08 68.42 2,346,552 -0.05(-0.07%)
Oct 03, 2014 68.30 68.78 68.25 68.47 4,082,590 +0.96(+1.42%)
Oct 02, 2014 67.13 67.82 66.69 67.51 3,270,893 +0.43(+0.65%)
Oct 01, 2014 68.03 68.16 67.04 67.08 4,009,193 -0.84(-1.24%)
Sep 30, 2014 68.18 68.57 67.87 67.92 4,159,159 -0.17(-0.26%)
Sep 29, 2014 67.23 68.26 67.19 68.09 3,765,791 +0.18(+0.27%)
Sep 26, 2014 67.44 68.08 67.30 67.91 2,754,487 +0.50(+0.74%)
Sep 25, 2014 68.46 68.66 67.41 67.41 3,884,409 -1.17(-1.71%)
Sep 24, 2014 68.41 68.67 67.95 68.58 2,594,437 +0.31(+0.45%)
Sep 23, 2014 68.91 69.23 68.27 68.27 3,371,967 -1.03(-1.49%)
Sep 22, 2014 69.84 70.19 69.27 69.31 2,538,669 -0.65(-0.93%)
Sep 19, 2014 70.25 70.45 69.81 69.96 5,201,817 +0.33(+0.48%)
Sep 18, 2014 69.20 69.89 69.04 69.62 5,046,446 +0.66(+0.95%)
Sep 17, 2014 68.63 69.29 68.34 68.97 4,897,177 +0.58(+0.85%)
Sep 16, 2014 67.86 68.64 67.61 68.38 3,474,883 +0.57(+0.83%)
Sep 15, 2014 67.50 68.05 67.33 67.82 4,351,734 +0.47(+0.69%)
Sep 12, 2014 67.50 67.58 67.12 67.35 3,544,664 -0.24(-0.36%)
Sep 11, 2014 67.43 67.68 67.34 67.59 2,559,471 +0.00(+0.00%)
Sep 10, 2014 67.91 68.42 67.57 67.59 3,699,810 -0.24(-0.36%)
Sep 09, 2014 68.22 68.28 67.80 67.83 2,338,265 -0.47(-0.68%)
Sep 08, 2014 68.58 68.88 68.11 68.30 2,291,251 -0.51(-0.74%)
Sep 05, 2014 68.65 68.94 68.35 68.81 1,947,592 +0.16(+0.23%)
Sep 04, 2014 68.80 69.15 68.38 68.65 2,274,469 -0.03(-0.04%)
Sep 03, 2014 68.91 69.01 68.60 68.67 2,652,759 -0.04(-0.06%)
Sep 02, 2014 68.52 68.81 68.13 68.72 3,375,605 +0.43(+0.63%)
Aug 29, 2014 68.27 68.28 68.28 68.28 2,280,819 +0.39(+0.58%)
Aug 28, 2014 67.82 68.06 67.58 67.89 1,442,821 -0.31(-0.45%)
Aug 27, 2014 68.22 68.25 67.98 68.20 1,870,845 +0.13(+0.20%)
Aug 26, 2014 68.34 68.44 68.02 68.07 1,752,944 -0.22(-0.32%)
Aug 25, 2014 68.13 68.78 68.08 68.28 2,629,713 +0.63(+0.93%)
Aug 22, 2014 67.94 68.23 67.57 67.65 1,753,104 -0.32(-0.48%)
Aug 21, 2014 67.58 68.08 67.38 67.98 3,441,705 +0.64(+0.95%)
Aug 20, 2014 66.94 67.42 66.81 67.33 2,595,331 +0.37(+0.55%)
Aug 19, 2014 67.09 67.13 66.92 66.97 2,028,017 +0.05(+0.07%)
Aug 18, 2014 66.46 66.92 66.38 66.92 3,609,535 +0.93(+1.41%)
Aug 15, 2014 66.71 66.71 65.55 65.99 2,842,009 -0.41(-0.61%)
Aug 14, 2014 66.49 66.69 66.26 66.39 1,936,117 -0.07(-0.11%)
Aug 13, 2014 66.27 66.52 66.06 66.47 3,117,316 +0.45(+0.68%)
Aug 12, 2014 65.23 66.09 65.23 66.02 3,517,741 +0.52(+0.80%)
Aug 11, 2014 65.76 66.02 65.40 65.50 2,097,139 -0.14(-0.22%)
Aug 08, 2014 65.00 65.48 64.66 65.64 2,739,519 +0.70(+1.08%)
Aug 07, 2014 65.61 65.67 64.81 64.94 2,819,764 -0.35(-0.54%)
Aug 06, 2014 64.97 65.55 64.86 65.29 3,402,949 -0.02(-0.04%)
Aug 05, 2014 66.08 66.25 65.20 65.31 4,451,312 -1.19(-1.78%)
Aug 04, 2014 66.15 66.50 65.82 66.50 6,077,127 +0.61(+0.92%)
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.