Capital One Financial (NY: COF )

156.50 USD +0.13 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 91.30 93.40 90.94 92.42 5,102,644 +1.21(+1.33%)
Jul 30, 2019 91.48 92.00 89.29 91.21 12,265,607 -5.71(-5.89%)
Jul 29, 2019 98.03 98.28 96.59 96.92 2,423,370 -1.16(-1.18%)
Jul 26, 2019 95.99 98.62 95.59 98.08 3,221,200 +2.18(+2.27%)
Jul 25, 2019 96.85 96.87 95.55 95.90 2,427,712 -1.02(-1.05%)
Jul 24, 2019 94.26 97.13 93.74 96.92 3,944,951 +2.58(+2.73%)
Jul 23, 2019 91.93 94.50 91.80 94.34 2,275,649 +2.62(+2.86%)
Jul 22, 2019 90.52 92.21 90.34 91.72 2,917,135 +1.07(+1.18%)
Jul 19, 2019 92.03 92.14 90.23 90.65 4,117,900 +1.89(+2.13%)
Jul 18, 2019 88.29 89.18 87.84 88.76 2,882,196 +0.57(+0.65%)
Jul 17, 2019 89.55 89.85 88.15 88.19 1,875,013 -1.74(-1.93%)
Jul 16, 2019 90.15 90.52 89.54 89.93 2,270,322 +0.18(+0.20%)
Jul 15, 2019 91.38 91.38 89.39 89.75 2,104,772 -1.32(-1.45%)
Jul 12, 2019 91.11 91.36 90.57 91.07 1,499,800 +0.36(+0.40%)
Jul 11, 2019 90.61 91.21 90.17 90.71 1,491,990 +0.55(+0.61%)
Jul 10, 2019 92.22 92.65 90.00 90.16 2,495,522 -2.13(-2.31%)
Jul 09, 2019 91.02 92.46 91.01 92.29 1,982,499 +0.49(+0.53%)
Jul 08, 2019 92.07 92.46 91.48 91.80 1,409,756 -0.74(-0.80%)
Jul 05, 2019 93.00 93.13 91.95 92.54 1,107,000 -0.45(-0.48%)
Jul 03, 2019 91.78 93.00 91.55 92.99 1,296,900 +1.89(+2.07%)
Jul 02, 2019 91.80 91.97 90.63 91.10 1,637,912 -0.94(-1.02%)
Jul 01, 2019 92.30 92.83 91.23 92.04 1,733,430 +1.30(+1.43%)
Jun 28, 2019 90.21 91.09 89.34 90.74 3,156,300 +1.41(+1.58%)
Jun 27, 2019 89.59 90.39 88.99 89.33 1,439,617 -0.05(-0.06%)
Jun 26, 2019 89.00 89.71 88.65 89.38 1,559,021 +0.56(+0.63%)
Jun 25, 2019 88.57 89.72 88.07 88.82 1,859,162 +0.10(+0.11%)
Jun 24, 2019 91.00 91.18 87.99 88.72 3,038,173 -2.80(-3.06%)
Jun 21, 2019 91.73 92.36 90.84 91.52 3,195,300 -0.11(-0.12%)
Jun 20, 2019 91.56 91.94 90.50 91.63 1,365,347 +1.15(+1.27%)
Jun 19, 2019 91.42 92.04 90.22 90.48 1,715,537 -0.81(-0.89%)
Jun 18, 2019 90.00 91.87 89.90 91.29 2,205,596 +1.34(+1.49%)
Jun 17, 2019 90.57 91.05 89.74 89.95 1,416,819 -0.62(-0.68%)
Jun 14, 2019 91.00 91.00 89.58 90.57 1,310,000 -0.20(-0.22%)
Jun 13, 2019 90.60 91.44 90.49 90.77 1,313,313 +0.22(+0.24%)
Jun 12, 2019 91.38 91.71 90.01 90.55 1,011,022 -0.79(-0.86%)
Jun 11, 2019 91.31 92.24 90.98 91.34 1,194,438 +0.91(+1.01%)
Jun 10, 2019 90.92 91.74 90.36 90.43 1,402,828 +0.17(+0.19%)
Jun 07, 2019 90.16 90.95 90.04 90.26 1,296,100 -0.10(-0.11%)
Jun 06, 2019 89.80 90.67 89.61 90.36 1,474,267 +0.46(+0.51%)
Jun 05, 2019 90.00 90.20 88.51 89.90 1,666,696 -0.02(-0.02%)
Jun 04, 2019 88.37 89.94 87.99 89.92 2,047,351 +2.84(+3.26%)
Jun 03, 2019 85.98 87.42 85.87 87.08 2,050,023 +1.21(+1.41%)
May 31, 2019 87.22 87.58 85.72 85.87 2,785,400 -2.48(-2.81%)
May 30, 2019 89.55 90.20 87.67 88.35 1,359,990 -1.09(-1.22%)
May 29, 2019 88.22 89.56 87.54 89.44 1,579,986 +0.69(+0.78%)
May 28, 2019 90.36 90.91 88.69 88.75 2,016,479 -2.03(-2.24%)
May 24, 2019 89.87 90.88 89.73 90.78 1,159,500 +1.53(+1.71%)
May 23, 2019 90.41 90.41 88.60 89.25 1,584,288 -2.01(-2.20%)
May 22, 2019 91.66 92.16 91.25 91.26 1,117,329 -0.94(-1.02%)
May 21, 2019 91.97 92.27 91.60 92.20 1,859,198 +0.82(+0.90%)
May 20, 2019 90.41 91.88 90.00 91.38 1,460,123 +0.84(+0.93%)
May 17, 2019 90.03 91.38 89.93 90.54 1,518,100 -0.44(-0.48%)
May 16, 2019 89.87 91.56 89.69 90.98 1,631,008 +1.60(+1.79%)
May 15, 2019 88.30 90.06 87.24 89.38 1,899,956 +0.12(+0.13%)
May 14, 2019 88.24 90.05 88.10 89.26 1,592,812 +1.72(+1.96%)
May 13, 2019 88.49 88.88 87.32 87.54 1,819,537 -2.85(-3.15%)
May 10, 2019 89.65 90.77 88.32 90.39 1,348,800 +0.19(+0.21%)
May 09, 2019 89.12 90.35 88.37 90.20 2,240,775 -0.02(-0.02%)
May 08, 2019 91.18 91.65 90.17 90.22 2,183,270 -1.38(-1.51%)
May 07, 2019 92.41 92.61 90.90 91.60 1,901,519 -2.01(-2.15%)
May 06, 2019 92.05 94.08 91.88 93.61 2,207,441 -0.65(-0.69%)
May 03, 2019 93.22 94.30 93.12 94.26 1,694,400 +1.34(+1.44%)
May 02, 2019 92.66 93.26 92.15 92.92 2,062,671 +0.34(+0.37%)
May 01, 2019 92.56 93.49 92.24 92.58 2,210,845 -0.25(-0.27%)
Apr 30, 2019 93.02 93.26 91.58 92.83 2,211,302 +0.45(+0.49%)
Apr 29, 2019 93.85 94.38 92.28 92.38 2,466,409 -1.35(-1.44%)
Apr 26, 2019 90.70 94.14 90.70 93.73 4,310,300 +5.68(+6.45%)
Apr 25, 2019 87.71 88.76 87.37 88.05 2,135,488 +0.26(+0.30%)
Apr 24, 2019 88.00 88.61 87.53 87.79 1,759,865 -0.40(-0.45%)
Apr 23, 2019 87.81 88.64 87.40 88.19 1,789,016 +0.58(+0.66%)
Apr 22, 2019 87.87 88.23 87.31 87.61 1,060,819 -0.50(-0.57%)
Apr 18, 2019 87.71 88.29 87.50 88.11 1,413,800 +0.19(+0.22%)
Apr 17, 2019 88.10 88.25 87.30 87.92 2,231,295 +0.01(+0.01%)
Apr 16, 2019 87.45 88.35 87.03 87.91 1,888,370 +1.03(+1.19%)
Apr 15, 2019 87.81 87.95 86.55 86.88 1,215,387 -0.95(-1.08%)
Apr 12, 2019 87.35 88.69 86.94 87.83 1,637,000 +1.58(+1.83%)
Apr 11, 2019 86.12 86.69 85.62 86.25 1,390,911 +0.62(+0.72%)
Apr 10, 2019 85.27 85.78 84.53 85.63 1,413,179 +0.53(+0.62%)
Apr 09, 2019 85.50 85.71 84.59 85.10 1,212,079 -0.94(-1.09%)
Apr 08, 2019 85.80 86.14 85.29 86.04 2,023,216 -0.50(-0.58%)
Apr 05, 2019 87.00 87.25 85.90 86.54 1,554,000 -0.16(-0.18%)
Apr 04, 2019 85.52 86.74 85.12 86.70 2,137,237 +1.39(+1.63%)
Apr 03, 2019 85.11 86.20 84.93 85.31 2,852,570 +0.63(+0.74%)
Apr 02, 2019 84.50 85.57 84.01 84.68 2,342,121 +0.20(+0.24%)
Apr 01, 2019 82.35 84.88 82.27 84.48 3,036,506 +2.79(+3.42%)
Mar 29, 2019 81.74 82.33 81.42 81.69 2,945,500 +0.73(+0.90%)
Mar 28, 2019 80.33 81.06 80.05 80.96 1,268,550 +0.89(+1.11%)
Mar 27, 2019 80.38 80.97 79.82 80.07 1,861,884 -0.59(-0.73%)
Mar 26, 2019 80.00 80.68 79.42 80.66 1,668,608 +1.30(+1.64%)
Mar 25, 2019 79.86 80.49 78.45 79.36 2,327,529 -0.64(-0.80%)
Mar 22, 2019 82.14 82.27 79.68 80.00 3,119,800 -2.89(-3.49%)
Mar 21, 2019 82.20 83.50 81.48 82.89 2,569,457 +0.09(+0.11%)
Mar 20, 2019 84.13 84.23 82.79 82.80 2,460,855 -1.61(-1.91%)
Mar 19, 2019 85.38 85.87 84.16 84.41 2,342,079 -0.49(-0.58%)
Mar 18, 2019 84.37 85.62 84.37 84.90 2,332,933 +0.57(+0.68%)
Mar 15, 2019 83.11 84.52 82.93 84.33 2,993,400 +1.12(+1.35%)
Mar 14, 2019 83.62 83.95 83.19 83.21 1,794,907 -0.53(-0.63%)
Mar 13, 2019 83.36 84.33 83.20 83.74 1,779,810 +0.79(+0.95%)
Mar 12, 2019 82.99 84.03 82.74 82.95 2,153,214 +0.10(+0.12%)
Mar 11, 2019 81.96 83.26 81.86 82.85 2,926,573 +1.48(+1.82%)
Mar 08, 2019 80.44 81.43 80.08 81.37 2,111,800 +0.09(+0.11%)
Mar 07, 2019 82.22 82.29 80.81 81.28 3,035,605 -1.23(-1.49%)
Mar 06, 2019 82.76 83.46 82.49 82.51 1,713,318 -0.46(-0.55%)
Mar 05, 2019 83.30 83.57 81.66 82.97 1,958,921 -0.34(-0.41%)
Mar 04, 2019 84.29 84.92 82.51 83.31 2,918,435 -0.95(-1.13%)
Mar 01, 2019 84.00 85.48 83.81 84.26 3,081,600 +0.68(+0.81%)
Feb 28, 2019 82.43 83.87 81.91 83.58 4,602,512 +1.32(+1.60%)
Feb 27, 2019 80.71 82.33 80.50 82.26 2,676,411 +1.36(+1.68%)
Feb 26, 2019 81.16 81.67 80.25 80.90 2,682,638 -0.52(-0.64%)
Feb 25, 2019 81.99 82.63 81.39 81.42 2,514,291 +0.22(+0.27%)
Feb 22, 2019 82.07 82.44 81.02 81.20 2,096,500 -0.87(-1.06%)
Feb 21, 2019 82.98 82.98 81.62 82.07 1,736,923 -0.65(-0.79%)
Feb 20, 2019 82.41 82.82 81.82 82.72 2,167,514 +0.52(+0.63%)
Feb 19, 2019 81.55 82.58 81.14 82.20 2,952,467 +0.63(+0.77%)
Feb 15, 2019 80.27 81.71 80.06 81.57 2,704,600 +1.96(+2.46%)
Feb 14, 2019 79.45 80.47 78.52 79.61 2,087,821 -0.38(-0.48%)
Feb 13, 2019 80.08 80.64 79.75 79.99 1,809,847 +0.20(+0.25%)
Feb 12, 2019 78.82 80.32 78.76 79.79 2,112,073 +1.75(+2.24%)
Feb 11, 2019 78.08 78.40 77.75 78.04 2,649,236 +0.21(+0.27%)
Feb 08, 2019 77.91 78.59 76.82 77.83 3,187,500 -1.20(-1.52%)
Feb 07, 2019 79.91 80.03 78.36 79.03 3,394,867 -1.11(-1.39%)
Feb 06, 2019 80.68 81.20 79.59 80.14 3,552,866 -0.72(-0.89%)
Feb 05, 2019 81.56 81.60 80.50 80.86 2,305,686 -0.53(-0.65%)
Feb 04, 2019 80.85 81.62 80.30 81.39 3,277,036 +0.51(+0.63%)
Feb 01, 2019 80.94 81.34 80.43 80.88 2,438,500 +0.29(+0.36%)
Jan 31, 2019 80.28 80.81 79.90 80.59 3,220,172 -0.29(-0.36%)
Jan 30, 2019 79.90 81.25 79.19 80.88 2,720,874 +1.32(+1.66%)
Jan 29, 2019 79.60 80.00 78.88 79.56 2,454,185 +0.08(+0.10%)
Jan 28, 2019 78.74 79.55 78.44 79.48 3,848,603 -0.14(-0.18%)
Jan 25, 2019 80.98 81.30 79.54 79.62 3,486,800 -0.56(-0.70%)
Jan 24, 2019 78.20 80.84 78.20 80.18 5,529,215 +1.98(+2.53%)
Jan 23, 2019 79.77 80.58 77.71 78.20 8,586,656 -5.20(-6.24%)
Jan 22, 2019 84.00 84.16 82.80 83.40 4,788,262 -1.57(-1.85%)
Jan 18, 2019 83.89 85.25 82.94 84.97 2,671,600 +1.32(+1.58%)
Jan 17, 2019 83.20 84.06 82.23 83.65 2,306,445 +0.03(+0.04%)
Jan 16, 2019 82.40 84.31 82.16 83.62 3,773,815 +2.10(+2.58%)
Jan 15, 2019 81.00 81.63 80.52 81.52 2,829,267 +0.12(+0.15%)
Jan 14, 2019 80.21 81.65 79.92 81.40 2,452,923 +0.46(+0.57%)
Jan 11, 2019 79.37 81.03 79.04 80.94 1,832,200 +0.99(+1.24%)
Jan 10, 2019 80.00 80.38 79.57 79.95 3,443,825 -0.62(-0.77%)
Jan 09, 2019 80.70 80.93 79.79 80.57 1,903,889 +0.55(+0.69%)
Jan 08, 2019 80.67 81.16 78.90 80.02 3,117,702 +0.04(+0.05%)
Jan 07, 2019 79.19 80.50 78.64 79.98 2,665,432 +0.44(+0.55%)
Jan 04, 2019 77.68 79.61 77.66 79.54 2,851,300 +3.38(+4.44%)
Jan 03, 2019 76.60 77.48 75.98 76.16 3,601,868 -1.10(-1.42%)
Jan 02, 2019 74.49 77.36 74.39 77.26 3,290,773 +1.67(+2.21%)
Dec 31, 2018 74.99 75.70 74.38 75.59 2,542,800 +0.93(+1.25%)
Dec 28, 2018 75.44 75.99 74.23 74.66 2,480,900 -0.33(-0.44%)
Dec 27, 2018 73.11 74.99 72.08 74.99 3,261,288 +0.58(+0.78%)
Dec 26, 2018 71.05 74.41 69.90 74.41 3,156,209 +3.63(+5.13%)
Dec 24, 2018 71.28 72.89 70.75 70.78 1,749,800 -1.61(-2.22%)
Dec 21, 2018 74.17 75.96 72.00 72.39 4,942,400 -2.10(-2.82%)
Dec 20, 2018 74.28 75.35 73.76 74.49 4,223,586 -0.18(-0.24%)
Dec 19, 2018 76.02 77.45 74.08 74.67 3,585,037 -1.54(-2.02%)
Dec 18, 2018 77.79 78.14 75.29 76.21 3,545,688 -0.70(-0.91%)
Dec 17, 2018 78.31 78.85 76.46 76.91 4,575,933 -1.82(-2.31%)
Dec 14, 2018 79.57 81.23 78.53 78.73 3,657,500 -1.66(-2.06%)
Dec 13, 2018 82.09 82.39 80.00 80.39 2,261,488 -1.65(-2.01%)
Dec 12, 2018 82.56 83.32 81.72 82.04 2,151,262 +0.68(+0.84%)
Dec 11, 2018 83.62 83.85 80.89 81.36 2,150,575 -1.09(-1.32%)
Dec 10, 2018 83.11 83.26 80.32 82.45 3,234,552 -0.22(-0.27%)
Dec 07, 2018 84.54 85.64 81.89 82.67 2,660,900 -1.94(-2.29%)
Dec 06, 2018 83.18 84.68 81.85 84.61 3,900,587 -0.28(-0.33%)
Dec 04, 2018 90.11 90.19 84.31 84.89 3,617,500 -5.58(-6.17%)
Dec 03, 2018 90.67 91.60 89.12 90.47 2,309,393 +0.79(+0.88%)
Nov 30, 2018 88.51 89.87 88.41 89.68 2,488,300 +0.81(+0.91%)
Nov 29, 2018 89.58 89.93 88.44 88.87 2,087,331 -1.54(-1.70%)
Nov 28, 2018 88.53 90.41 87.65 90.41 2,376,814 +2.22(+2.52%)
Nov 27, 2018 87.80 88.61 87.48 88.19 1,806,035 +0.22(+0.25%)
Nov 26, 2018 86.86 88.34 86.61 87.97 2,681,940 +2.34(+2.73%)
Nov 23, 2018 85.75 86.48 85.32 85.63 723,000 -0.81(-0.94%)
Nov 21, 2018 86.44 86.44 86.44 0 +0.43(+0.50%)
Nov 20, 2018 87.23 87.36 85.51 86.01 2,790,443 -1.72(-1.96%)
Nov 19, 2018 87.92 88.19 86.83 87.73 2,173,505 +0.09(+0.10%)
Nov 16, 2018 88.52 88.76 87.43 87.64 3,519,700 -1.52(-1.70%)
Nov 15, 2018 88.24 89.49 87.53 89.16 2,872,040 +0.24(+0.27%)
Nov 14, 2018 90.77 91.44 88.00 88.92 2,410,363 -0.98(-1.09%)
Nov 13, 2018 89.58 90.96 89.33 89.90 2,026,285 +0.78(+0.88%)
Nov 12, 2018 90.45 90.89 88.93 89.12 1,749,824 -1.28(-1.42%)
Nov 09, 2018 90.27 90.99 89.87 90.40 1,755,300 -0.46(-0.51%)
Nov 08, 2018 89.90 91.48 89.80 90.86 1,814,357 +0.32(+0.35%)
Nov 07, 2018 89.74 90.69 88.58 90.54 2,045,441 +1.36(+1.53%)
Nov 06, 2018 87.85 89.44 87.65 89.18 2,894,810 +1.13(+1.28%)
Nov 05, 2018 87.69 88.61 87.69 88.05 4,166,800 +0.78(+0.89%)
Nov 02, 2018 89.30 89.85 86.86 87.27 4,372,800 -2.03(-2.27%)
Nov 01, 2018 89.31 89.86 88.77 89.30 2,128,800 +0.00(+0.00%)
Oct 31, 2018 88.86 90.23 88.62 89.30 3,450,199 +1.46(+1.66%)
Oct 30, 2018 86.85 87.93 85.95 87.84 2,824,698 +1.38(+1.60%)
Oct 29, 2018 86.76 88.16 85.14 86.46 4,185,153 +0.71(+0.83%)
Oct 26, 2018 87.25 87.49 84.94 85.75 3,918,000 -2.52(-2.85%)
Oct 25, 2018 86.64 89.05 86.10 88.27 4,017,245 +2.41(+2.81%)
Oct 24, 2018 88.49 90.30 85.67 85.86 6,722,616 -1.18(-1.36%)
Oct 23, 2018 86.81 87.44 85.51 87.04 6,863,988 -1.50(-1.69%)
Oct 22, 2018 91.07 91.87 88.51 88.54 2,655,869 -3.09(-3.37%)
Oct 19, 2018 90.40 92.27 90.07 91.63 2,299,700 +1.28(+1.42%)
Oct 18, 2018 91.25 92.30 90.10 90.35 2,089,194 -1.13(-1.24%)
Oct 17, 2018 91.55 92.29 90.37 91.48 2,393,128 -0.15(-0.16%)
Oct 16, 2018 91.01 91.81 89.97 91.63 1,851,373 +1.08(+1.19%)
Oct 15, 2018 90.59 91.37 89.90 90.55 2,461,639 -0.24(-0.26%)
Oct 12, 2018 92.90 93.27 89.34 90.79 3,555,300 -0.15(-0.16%)
Oct 11, 2018 93.09 93.68 90.89 90.94 2,957,780 -2.63(-2.81%)
Oct 10, 2018 96.20 96.78 93.51 93.57 2,803,931 -2.43(-2.53%)
Oct 09, 2018 96.19 96.59 95.47 96.00 2,081,575 -0.43(-0.45%)
Oct 08, 2018 95.75 96.91 94.94 96.43 2,694,311 +0.37(+0.39%)
Oct 05, 2018 97.13 97.25 95.75 96.06 1,986,300 -0.57(-0.59%)
Oct 04, 2018 96.75 98.14 95.89 96.63 2,829,729 -0.10(-0.10%)
Oct 03, 2018 96.19 97.32 95.89 96.73 2,660,583 +1.20(+1.26%)
Oct 02, 2018 95.15 95.92 94.65 95.53 1,987,006 +0.58(+0.61%)
Oct 01, 2018 95.58 96.29 94.69 94.95 2,708,294 +0.02(+0.02%)
Sep 28, 2018 94.83 95.71 94.58 94.93 2,708,400 -0.53(-0.56%)
Sep 27, 2018 96.13 96.24 94.95 95.46 2,278,249 -0.73(-0.76%)
Sep 26, 2018 98.09 98.09 95.97 96.19 3,195,737 -1.28(-1.31%)
Sep 25, 2018 97.79 97.96 96.94 97.47 3,388,519 -0.16(-0.16%)
Sep 24, 2018 99.10 99.29 97.22 97.63 1,980,016 -1.38(-1.39%)
Sep 21, 2018 99.48 100.05 98.87 99.01 4,900,600 -0.25(-0.25%)
Sep 20, 2018 100.08 100.55 99.11 99.26 2,624,582 +0.30(+0.30%)
Sep 19, 2018 97.25 99.32 97.22 98.96 5,684,200 +1.93(+1.99%)
Sep 18, 2018 97.51 97.68 96.93 97.03 3,039,456 -0.07(-0.07%)
Sep 17, 2018 97.96 98.52 97.07 97.10 1,945,891 -0.89(-0.91%)
Sep 14, 2018 97.27 98.23 97.21 97.99 2,333,200 +0.99(+1.02%)
Sep 13, 2018 97.56 98.20 96.93 97.00 2,280,500 -0.41(-0.42%)
Sep 12, 2018 98.63 98.95 97.34 97.41 1,791,800 -1.22(-1.24%)
Sep 11, 2018 98.16 99.20 97.94 98.63 1,686,301 +0.16(+0.16%)
Sep 10, 2018 98.80 99.40 98.43 98.47 1,394,475 +0.10(+0.10%)
Sep 07, 2018 98.33 98.64 97.75 98.37 1,798,100 +0.22(+0.22%)
Sep 06, 2018 99.85 100.15 98.14 98.15 1,759,434 -1.70(-1.70%)
Sep 05, 2018 99.90 100.89 99.69 99.85 2,303,641 +0.02(+0.02%)
Sep 04, 2018 99.24 99.99 98.71 99.83 1,875,394 +0.74(+0.75%)
Aug 31, 2018 99.09 99.09 99.09 0 -0.16(-0.16%)
Aug 30, 2018 99.95 99.95 99.11 99.25 1,337,615 -0.89(-0.89%)
Aug 29, 2018 100.77 100.77 99.94 100.14 1,758,384 -0.40(-0.40%)
Aug 28, 2018 101.02 101.09 100.32 100.54 1,453,732 -0.36(-0.36%)
Aug 27, 2018 100.00 101.26 99.85 100.90 1,557,003 +1.44(+1.45%)
Aug 24, 2018 100.00 100.00 99.32 99.46 1,046,400 -0.08(-0.08%)
Aug 23, 2018 100.55 100.55 99.30 99.54 1,631,445 -0.91(-0.91%)
Aug 22, 2018 100.39 100.88 100.04 100.45 1,147,307 -0.04(-0.04%)
Aug 21, 2018 99.82 101.18 99.44 100.49 2,105,847 +0.60(+0.60%)
Aug 20, 2018 99.00 100.00 98.96 99.89 1,982,512 +0.72(+0.73%)
Aug 17, 2018 98.89 99.44 98.61 99.17 1,448,500 +0.25(+0.25%)
Aug 16, 2018 97.90 99.28 97.56 98.92 2,112,038 +1.66(+1.71%)
Aug 15, 2018 96.88 97.57 96.30 97.26 2,441,472 -0.54(-0.55%)
Aug 14, 2018 96.06 98.23 96.06 97.80 1,950,801 +1.99(+2.08%)
Aug 13, 2018 96.12 96.78 95.75 95.81 1,518,116 -0.29(-0.30%)
Aug 10, 2018 96.64 96.96 95.89 96.10 1,810,800 -1.52(-1.56%)
Aug 09, 2018 97.50 98.11 97.35 97.62 1,276,778 -0.01(-0.01%)
Aug 08, 2018 97.26 97.87 97.01 97.63 1,601,065 +0.32(+0.33%)
Aug 07, 2018 96.79 97.98 96.57 97.31 2,465,260 +0.78(+0.81%)
Aug 06, 2018 96.52 97.01 95.88 96.53 1,662,340 -0.15(-0.16%)
Aug 03, 2018 95.54 96.76 95.36 96.68 1,916,900 +0.91(+0.95%)
Aug 02, 2018 94.57 95.87 94.29 95.77 2,025,960 +0.58(+0.61%)
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.