Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 61.41 62.56 61.21 62.25 3,687,529 +1.27(+2.09%)
Sep 29, 2016 62.06 62.39 60.22 60.97 3,651,751 -1.20(-1.94%)
Sep 28, 2016 62.20 62.47 61.36 62.18 2,874,139 -0.04(-0.07%)
Sep 27, 2016 61.08 62.25 60.79 62.22 2,775,095 +0.86(+1.40%)
Sep 26, 2016 61.73 62.09 61.18 61.36 3,548,816 -0.41(-0.66%)
Sep 23, 2016 62.17 62.61 61.74 61.77 3,576,656 -0.75(-1.19%)
Sep 22, 2016 62.19 62.58 62.10 62.51 3,797,499 +0.40(+0.64%)
Sep 21, 2016 61.33 62.20 61.15 62.12 4,703,985 +0.97(+1.59%)
Sep 20, 2016 61.92 62.13 60.99 61.15 2,902,073 -0.36(-0.59%)
Sep 19, 2016 61.15 61.81 61.02 61.51 3,641,931 +0.67(+1.10%)
Sep 16, 2016 61.13 61.19 60.47 60.84 3,709,865 -0.68(-1.10%)
Sep 15, 2016 61.08 61.63 60.39 61.52 3,574,424 +0.35(+0.57%)
Sep 14, 2016 61.61 61.80 60.90 61.17 3,204,145 -0.55(-0.88%)
Sep 13, 2016 61.97 62.36 61.13 61.72 4,043,448 -1.11(-1.77%)
Sep 12, 2016 61.63 63.06 61.04 62.83 3,795,181 +0.74(+1.19%)
Sep 09, 2016 62.41 62.70 62.06 62.09 4,689,707 -0.55(-0.87%)
Sep 08, 2016 62.07 62.77 61.95 62.64 3,099,618 +0.44(+0.71%)
Sep 07, 2016 61.19 62.22 61.05 62.19 2,911,553 +0.68(+1.10%)
Sep 06, 2016 62.06 62.10 61.13 61.52 2,955,741 -0.56(-0.91%)
Sep 02, 2016 61.73 62.08 62.08 62.08 2,825,139 +0.49(+0.79%)
Sep 01, 2016 62.05 62.47 60.82 61.60 6,432,314 -0.45(-0.73%)
Aug 31, 2016 61.00 62.15 60.99 62.05 7,073,122 +1.10(+1.81%)
Aug 30, 2016 60.34 61.19 60.34 60.95 3,567,140 +0.61(+1.01%)
Aug 29, 2016 59.91 60.71 59.70 60.34 3,479,413 +0.41(+0.68%)
Aug 26, 2016 59.79 60.35 59.58 59.93 2,529,389 +0.34(+0.57%)
Aug 25, 2016 59.23 59.88 59.16 59.59 1,999,205 +0.13(+0.22%)
Aug 24, 2016 59.67 60.08 59.33 59.46 2,337,445 -0.15(-0.25%)
Aug 23, 2016 59.73 60.07 59.61 59.61 2,155,795 +0.10(+0.16%)
Aug 22, 2016 59.39 59.63 59.00 59.52 2,167,331 +0.10(+0.18%)
Aug 19, 2016 58.96 59.52 58.92 59.41 2,854,371 +0.30(+0.51%)
Aug 18, 2016 59.18 59.43 59.02 59.11 2,820,006 -0.07(-0.12%)
Aug 17, 2016 59.36 59.50 58.90 59.18 3,242,899 -0.29(-0.48%)
Aug 16, 2016 59.16 59.75 59.10 59.46 3,066,423 +0.01(+0.01%)
Aug 15, 2016 58.94 59.72 58.94 59.46 3,163,878 +0.53(+0.90%)
Aug 12, 2016 58.47 58.98 58.22 58.93 2,421,988 +0.05(+0.09%)
Aug 11, 2016 58.10 58.94 57.90 58.88 3,069,794 +0.94(+1.63%)
Aug 10, 2016 58.70 58.78 57.73 57.93 2,709,882 -0.81(-1.37%)
Aug 09, 2016 59.04 59.10 58.55 58.74 2,069,660 -0.34(-0.57%)
Aug 08, 2016 59.13 59.64 58.88 59.07 2,019,153 +0.06(+0.10%)
Aug 05, 2016 58.15 59.23 58.15 59.01 4,264,953 +1.65(+2.87%)
Aug 04, 2016 57.38 57.76 57.26 57.37 2,535,776 +0.04(+0.08%)
Aug 03, 2016 56.98 57.69 56.85 57.32 4,603,601 +0.22(+0.38%)
Aug 02, 2016 57.63 57.79 56.85 57.11 5,118,847 -0.63(-1.09%)
Aug 01, 2016 57.95 58.16 57.44 57.74 3,968,692 -0.04(-0.07%)
Jul 29, 2016 57.88 58.33 57.75 57.78 4,217,237 -0.34(-0.59%)
Jul 28, 2016 58.13 58.36 57.52 58.13 3,575,371 -0.37(-0.63%)
Jul 27, 2016 58.17 59.00 58.03 58.50 3,610,621 +0.19(+0.33%)
Jul 26, 2016 57.97 58.56 57.64 58.31 3,480,170 +0.30(+0.52%)
Jul 25, 2016 57.59 58.46 57.50 58.00 5,077,630 +0.27(+0.46%)
Jul 22, 2016 57.28 58.00 55.99 57.74 10,022,298 -0.83(-1.41%)
Jul 21, 2016 58.09 58.97 57.92 58.56 4,121,137 +0.33(+0.56%)
Jul 20, 2016 58.61 58.72 57.85 58.24 3,361,293 -0.10(-0.18%)
Jul 19, 2016 58.55 58.67 58.15 58.34 2,479,798 -0.34(-0.57%)
Jul 18, 2016 58.96 59.04 58.42 58.68 2,600,841 -0.03(-0.04%)
Jul 15, 2016 59.51 59.59 58.33 58.70 6,691,609 -0.60(-1.02%)
Jul 14, 2016 59.70 59.87 58.69 59.31 3,813,030 +0.78(+1.34%)
Jul 13, 2016 58.35 58.77 57.67 58.52 4,192,528 +0.08(+0.13%)
Jul 12, 2016 57.74 58.67 57.70 58.44 5,776,132 +1.37(+2.40%)
Jul 11, 2016 56.14 57.18 56.04 57.07 5,700,470 +1.34(+2.40%)
Jul 08, 2016 54.74 55.94 53.31 55.74 5,745,483 +2.43(+4.56%)
Jul 07, 2016 52.72 53.88 52.72 53.31 5,392,410 +0.53(+1.00%)
Jul 06, 2016 51.90 52.80 51.39 52.78 3,297,363 +0.36(+0.69%)
Jul 05, 2016 53.53 53.71 52.24 52.42 3,867,431 -1.81(-3.34%)
Jul 01, 2016 54.68 54.23 54.23 54.23 3,659,875 -0.47(-0.87%)
Jun 30, 2016 53.77 54.72 52.91 54.71 7,418,101 +1.37(+2.57%)
Jun 29, 2016 52.17 53.38 51.90 53.34 5,189,859 +1.95(+3.79%)
Jun 28, 2016 51.04 51.48 50.53 51.39 7,581,699 +1.30(+2.60%)
Jun 27, 2016 52.41 52.41 49.98 50.09 10,393,686 -3.21(-6.03%)
Jun 24, 2016 53.88 55.37 53.19 53.30 9,421,378 -3.20(-5.67%)
Jun 23, 2016 55.79 56.55 55.61 56.51 3,422,124 +1.44(+2.61%)
Jun 22, 2016 55.39 55.85 55.03 55.07 3,099,979 -0.28(-0.50%)
Jun 21, 2016 55.92 55.98 54.74 55.34 5,219,586 -0.03(-0.05%)
Jun 20, 2016 56.67 56.81 55.27 55.37 5,990,740 +0.08(+0.14%)
Jun 17, 2016 55.38 55.82 54.96 55.29 7,187,663 -0.05(-0.09%)
Jun 16, 2016 55.21 55.52 54.03 55.34 6,148,678 -0.34(-0.60%)
Jun 15, 2016 56.36 57.05 55.53 55.68 11,018,398 +0.18(+0.33%)
Jun 14, 2016 59.02 59.02 54.92 55.50 17,347,326 -3.94(-6.62%)
Jun 13, 2016 59.83 60.66 59.40 59.43 2,895,703 -0.90(-1.48%)
Jun 10, 2016 60.55 60.77 60.11 60.33 2,909,281 -0.72(-1.17%)
Jun 09, 2016 61.54 61.55 60.42 61.05 3,192,485 -1.06(-1.71%)
Jun 08, 2016 61.80 62.50 61.52 62.10 3,703,947 -0.22(-0.35%)
Jun 07, 2016 62.88 62.93 62.29 62.32 2,611,770 -0.43(-0.69%)
Jun 06, 2016 61.73 63.16 61.49 62.75 2,812,580 +1.08(+1.75%)
Jun 03, 2016 62.26 62.35 60.70 61.67 4,038,143 -1.53(-2.43%)
Jun 02, 2016 63.04 63.21 62.55 63.21 1,737,021 +0.14(+0.22%)
Jun 01, 2016 62.46 63.16 61.88 63.07 1,851,029 -0.02(-0.03%)
May 31, 2016 63.90 64.04 62.73 63.09 2,743,807 -0.51(-0.80%)
May 27, 2016 62.78 63.59 63.59 63.59 3,263,761 +1.09(+1.75%)
May 26, 2016 62.91 63.02 62.25 62.50 1,906,791 -0.61(-0.97%)
May 25, 2016 62.05 63.34 61.89 63.11 3,212,439 +1.42(+2.30%)
May 24, 2016 61.08 61.89 59.95 61.69 2,375,278 +0.84(+1.37%)
May 23, 2016 61.00 61.58 60.66 60.86 2,194,010 -0.24(-0.39%)
May 20, 2016 60.95 61.65 60.69 61.10 2,383,461 +0.34(+0.57%)
May 19, 2016 60.62 61.84 60.19 60.75 4,017,699 -0.39(-0.63%)
May 18, 2016 59.29 61.17 59.14 61.14 5,037,553 +1.85(+3.12%)
May 17, 2016 59.33 60.01 58.93 59.29 3,110,182 -0.39(-0.65%)
May 16, 2016 59.03 60.00 58.90 59.68 3,109,779 +0.49(+0.83%)
May 13, 2016 59.56 60.26 58.85 59.18 2,855,560 -0.56(-0.94%)
May 12, 2016 60.44 60.92 59.30 59.74 2,449,460 -0.51(-0.84%)
May 11, 2016 60.66 61.19 60.25 60.25 2,816,105 -0.68(-1.11%)
May 10, 2016 59.96 61.05 59.92 60.93 3,095,292 +1.32(+2.21%)
May 09, 2016 60.22 60.27 59.31 59.61 3,256,227 +0.18(+0.30%)
May 06, 2016 58.93 59.46 58.61 59.43 4,019,531 +0.23(+0.39%)
May 05, 2016 59.89 60.24 58.76 59.20 6,241,214 -0.48(-0.80%)
May 04, 2016 60.95 60.95 59.33 59.68 4,737,441 -1.96(-3.18%)
May 03, 2016 62.15 62.27 61.19 61.64 2,550,414 -1.38(-2.19%)
May 02, 2016 62.41 63.15 61.67 63.02 3,177,588 +1.02(+1.64%)
Apr 29, 2016 62.51 62.77 61.55 62.00 3,463,656 -0.84(-1.34%)
Apr 28, 2016 63.00 63.60 62.51 62.84 3,084,572 -0.80(-1.26%)
Apr 27, 2016 62.63 63.81 62.37 63.64 7,459,283 -1.41(-2.17%)
Apr 26, 2016 64.26 65.09 63.92 65.06 3,136,201 +0.83(+1.29%)
Apr 25, 2016 64.30 64.64 63.79 64.23 2,893,262 -0.49(-0.75%)
Apr 22, 2016 63.81 64.86 63.79 64.71 2,081,756 +0.71(+1.11%)
Apr 21, 2016 64.45 65.35 63.97 64.00 3,458,361 -0.60(-0.93%)
Apr 20, 2016 62.82 64.71 62.79 64.60 5,746,252 +2.25(+3.61%)
Apr 19, 2016 61.63 62.43 61.20 62.35 2,742,795 +0.98(+1.59%)
Apr 18, 2016 60.72 61.58 60.42 61.37 2,061,244 +0.27(+0.45%)
Apr 15, 2016 61.43 61.85 60.85 61.10 3,342,236 -0.11(-0.18%)
Apr 14, 2016 60.52 61.82 60.36 61.21 3,352,649 +0.54(+0.89%)
Apr 13, 2016 59.10 60.70 59.08 60.67 3,930,203 +2.17(+3.70%)
Apr 12, 2016 57.85 58.63 57.73 58.51 3,341,602 +0.95(+1.65%)
Apr 11, 2016 57.24 57.98 57.15 57.55 4,233,936 +0.45(+0.79%)
Apr 08, 2016 57.41 58.00 56.88 57.10 2,638,529 +0.08(+0.14%)
Apr 07, 2016 57.95 58.22 56.61 57.02 3,319,357 -1.45(-2.48%)
Apr 06, 2016 58.25 58.60 57.55 58.47 3,754,788 -0.22(-0.38%)
Apr 05, 2016 58.33 59.05 58.06 58.69 4,034,238 -1.11(-1.86%)
Apr 04, 2016 60.46 60.72 59.71 59.81 1,888,499 -0.83(-1.37%)
Apr 01, 2016 59.72 60.78 59.32 60.64 3,380,000 +1.28(+2.15%)
Mar 31, 2016 59.22 59.77 59.08 59.36 3,762,765 +0.14(+0.23%)
Mar 30, 2016 59.35 59.95 59.13 59.22 2,393,736 +0.26(+0.44%)
Mar 29, 2016 58.95 59.06 57.88 58.97 5,151,013 -0.30(-0.51%)
Mar 28, 2016 59.79 59.93 59.06 59.27 2,200,959 -0.48(-0.80%)
Mar 24, 2016 59.47 59.75 59.75 59.75 2,440,363 -0.39(-0.64%)
Mar 23, 2016 60.40 60.61 59.95 60.13 3,040,195 -0.21(-0.35%)
Mar 22, 2016 60.19 60.62 59.91 60.35 2,224,148 -0.30(-0.49%)
Mar 21, 2016 60.22 61.14 60.02 60.65 2,780,035 +0.21(+0.34%)
Mar 18, 2016 59.80 60.91 59.55 60.44 5,942,813 +0.92(+1.54%)
Mar 17, 2016 59.14 60.00 58.75 59.52 4,749,175 +0.10(+0.17%)
Mar 16, 2016 59.28 60.02 58.97 59.42 3,822,807 +0.05(+0.09%)
Mar 15, 2016 59.34 59.37 58.51 59.37 3,964,716 -0.52(-0.87%)
Mar 14, 2016 60.62 60.82 59.72 59.89 2,977,842 -0.94(-1.55%)
Mar 11, 2016 60.12 60.91 59.96 60.84 2,753,183 +1.54(+2.60%)
Mar 10, 2016 59.25 59.95 58.34 59.29 2,516,795 +0.45(+0.77%)
Mar 09, 2016 59.13 59.35 58.45 58.84 2,928,739 +0.18(+0.31%)
Mar 08, 2016 58.97 59.24 58.25 58.66 3,168,548 -0.88(-1.48%)
Mar 07, 2016 59.05 59.63 58.91 59.54 2,338,318 -0.06(-0.10%)
Mar 04, 2016 59.79 60.27 59.06 59.60 3,431,926 -0.06(-0.10%)
Mar 03, 2016 59.07 59.66 58.83 59.66 2,854,234 +0.45(+0.75%)
Mar 02, 2016 58.26 59.22 58.02 59.22 2,798,577 +0.98(+1.69%)
Mar 01, 2016 57.10 58.24 56.66 58.23 4,824,074 +1.94(+3.44%)
Feb 29, 2016 57.32 57.54 56.27 56.30 3,973,956 -1.26(-2.19%)
Feb 26, 2016 57.15 58.40 57.08 57.55 3,626,310 +0.67(+1.17%)
Feb 25, 2016 56.32 56.89 55.56 56.89 3,084,969 +0.87(+1.54%)
Feb 24, 2016 55.47 56.22 54.34 56.02 3,379,939 -0.27(-0.47%)
Feb 23, 2016 57.91 57.91 55.94 56.29 4,071,385 -1.75(-3.01%)
Feb 22, 2016 56.90 58.06 56.87 58.03 3,511,595 +1.74(+3.09%)
Feb 19, 2016 56.10 56.42 55.47 56.30 2,868,397 -0.17(-0.30%)
Feb 18, 2016 56.08 57.11 55.82 56.47 4,988,083 +0.64(+1.15%)
Feb 17, 2016 55.64 56.57 55.56 55.82 4,443,803 +0.83(+1.51%)
Feb 16, 2016 54.57 55.78 54.03 54.99 5,031,055 +1.43(+2.67%)
Feb 12, 2016 52.42 53.56 53.56 53.56 6,454,395 +2.05(+3.97%)
Feb 11, 2016 51.14 52.08 50.31 51.52 5,631,235 -1.45(-2.73%)
Feb 10, 2016 53.54 54.56 52.91 52.96 3,744,392 -0.15(-0.29%)
Feb 09, 2016 51.09 53.55 50.85 53.12 5,198,834 +1.30(+2.51%)
Feb 08, 2016 53.04 53.14 51.14 51.82 4,557,468 -2.10(-3.90%)
Feb 05, 2016 54.39 55.00 53.30 53.92 4,122,188 -0.31(-0.58%)
Feb 04, 2016 53.61 54.77 53.47 54.23 5,063,101 +0.49(+0.92%)
Feb 03, 2016 54.17 54.47 50.96 53.74 7,094,599 -0.05(-0.09%)
Feb 02, 2016 54.32 54.34 53.46 53.79 6,105,668 -1.53(-2.77%)
Feb 01, 2016 55.31 55.70 54.28 55.32 5,076,667 -0.52(-0.93%)
Jan 29, 2016 54.03 55.91 53.85 55.84 7,497,548 +2.24(+4.18%)
Jan 28, 2016 54.28 54.28 52.86 53.60 7,628,414 -0.26(-0.49%)
Jan 27, 2016 52.16 54.96 52.13 53.87 10,041,186 +2.48(+4.84%)
Jan 26, 2016 50.29 51.48 50.29 51.38 6,603,900 +1.46(+2.93%)
Jan 25, 2016 51.65 51.92 49.77 49.92 6,711,738 -2.08(-3.99%)
Jan 22, 2016 52.89 53.27 51.50 51.99 4,874,623 -0.07(-0.13%)
Jan 21, 2016 51.78 53.02 51.49 52.06 4,403,595 +0.36(+0.69%)
Jan 20, 2016 51.74 52.22 50.14 51.70 6,260,940 -1.22(-2.30%)
Jan 19, 2016 54.20 54.21 52.34 52.92 4,071,213 -0.56(-1.05%)
Jan 15, 2016 52.76 53.48 53.48 53.48 5,672,727 -1.49(-2.71%)
Jan 14, 2016 54.47 55.41 53.20 54.97 5,373,897 +0.82(+1.51%)
Jan 13, 2016 56.40 56.73 53.96 54.16 6,352,764 -1.84(-3.28%)
Jan 12, 2016 55.79 56.14 55.04 55.99 4,324,850 +0.88(+1.61%)
Jan 11, 2016 55.16 55.77 54.46 55.11 4,015,256 +0.45(+0.83%)
Jan 08, 2016 55.95 56.07 54.52 54.66 5,561,144 -0.72(-1.31%)
Jan 07, 2016 56.45 57.01 55.19 55.38 6,625,783 -2.95(-5.06%)
Jan 06, 2016 58.33 59.30 57.85 58.33 4,962,941 -0.77(-1.31%)
Jan 05, 2016 59.08 60.04 58.46 59.11 6,129,650 -1.09(-1.81%)
Jan 04, 2016 60.22 60.34 59.45 60.20 4,273,016 -1.23(-1.99%)
Dec 31, 2015 61.87 61.42 61.42 61.42 2,023,699 -0.88(-1.41%)
Dec 30, 2015 62.65 62.80 62.26 62.30 1,662,355 -0.49(-0.79%)
Dec 29, 2015 62.63 62.96 62.28 62.79 1,770,597 +0.54(+0.87%)
Dec 28, 2015 62.25 62.48 61.51 62.25 1,844,732 -0.31(-0.50%)
Dec 24, 2015 62.70 62.56 62.56 62.56 952,681 -0.14(-0.23%)
Dec 23, 2015 62.27 62.90 62.09 62.71 2,774,571 +0.78(+1.26%)
Dec 22, 2015 61.80 62.13 60.50 61.92 3,957,048 +0.16(+0.26%)
Dec 21, 2015 62.15 62.55 61.23 61.76 2,941,743 +0.09(+0.15%)
Dec 18, 2015 62.90 62.90 61.54 61.67 5,990,295 -1.63(-2.57%)
Dec 17, 2015 65.14 65.30 63.21 63.29 3,396,443 -1.68(-2.59%)
Dec 16, 2015 64.84 65.14 63.31 64.98 4,906,081 +0.84(+1.31%)
Dec 15, 2015 63.20 64.27 63.04 64.14 3,571,534 +1.75(+2.81%)
Dec 14, 2015 62.81 63.55 61.69 62.38 4,052,336 -0.31(-0.50%)
Dec 11, 2015 63.22 63.44 62.38 62.70 3,425,983 -1.64(-2.55%)
Dec 10, 2015 64.15 65.06 63.98 64.34 2,854,058 +0.16(+0.25%)
Dec 09, 2015 64.99 65.73 63.72 64.18 4,133,651 -1.23(-1.87%)
Dec 08, 2015 65.91 66.15 65.13 65.41 3,091,164 -1.25(-1.88%)
Dec 07, 2015 67.00 67.28 66.22 66.66 2,658,797 -0.89(-1.31%)
Dec 04, 2015 66.30 67.70 65.86 67.54 3,132,320 +1.74(+2.64%)
Dec 03, 2015 67.31 67.31 65.57 65.81 3,567,334 -1.23(-1.83%)
Dec 02, 2015 67.75 68.04 66.93 67.03 3,020,822 -0.89(-1.32%)
Dec 01, 2015 67.26 67.96 67.02 67.92 2,591,058 +1.11(+1.67%)
Nov 30, 2015 67.29 67.65 66.69 66.81 3,525,004 -0.42(-0.62%)
Nov 27, 2015 67.21 67.44 66.61 67.23 1,067,070 -0.03(-0.05%)
Nov 25, 2015 67.10 67.26 67.26 67.26 2,085,746 +0.35(+0.52%)
Nov 24, 2015 66.46 67.24 66.04 66.91 3,020,198 -0.16(-0.24%)
Nov 23, 2015 67.69 67.69 67.05 67.07 2,314,912 -0.54(-0.81%)
Nov 20, 2015 68.14 68.22 67.12 67.62 3,541,433 -0.10(-0.15%)
Nov 19, 2015 66.83 68.06 66.83 67.72 4,408,704 +1.10(+1.65%)
Nov 18, 2015 65.48 66.64 65.18 66.62 4,346,248 +1.63(+2.51%)
Nov 17, 2015 66.21 66.25 64.95 64.99 3,940,864 -1.30(-1.96%)
Nov 16, 2015 65.48 66.29 65.25 66.29 3,118,842 +0.79(+1.21%)
Nov 13, 2015 65.64 66.26 65.28 65.50 3,311,210 -0.35(-0.53%)
Nov 12, 2015 66.66 66.66 65.69 65.85 4,081,412 -1.27(-1.89%)
Nov 11, 2015 67.87 68.02 66.96 67.12 2,850,097 -0.43(-0.64%)
Nov 10, 2015 68.32 68.73 67.54 67.55 3,291,593 -0.91(-1.33%)
Nov 09, 2015 69.22 69.43 68.17 68.46 3,043,779 -0.83(-1.19%)
Nov 06, 2015 69.12 69.46 68.42 69.29 4,206,029 +1.59(+2.35%)
Nov 05, 2015 68.78 68.78 67.69 67.69 3,968,686 -0.51(-0.75%)
Nov 04, 2015 68.44 68.75 68.07 68.20 2,705,313 -0.28(-0.41%)
Nov 03, 2015 67.54 68.90 67.53 68.48 2,304,068 +0.56(+0.82%)
Nov 02, 2015 67.21 68.16 67.08 67.93 2,694,608 +1.12(+1.67%)
Oct 30, 2015 68.20 68.35 66.74 66.81 3,196,908 -1.10(-1.62%)
Oct 29, 2015 68.48 68.93 67.68 67.91 2,376,004 -0.80(-1.16%)
Oct 28, 2015 67.18 68.75 67.06 68.70 2,674,070 +1.53(+2.28%)
Oct 27, 2015 66.96 67.39 66.84 67.17 2,309,232 -0.27(-0.40%)
Oct 26, 2015 68.17 68.53 67.29 67.44 3,639,694 -1.24(-1.81%)
Oct 23, 2015 65.50 68.93 65.35 68.69 7,748,134 +5.23(+8.25%)
Oct 22, 2015 62.47 64.67 62.47 63.45 5,000,414 +1.07(+1.71%)
Oct 21, 2015 63.51 63.76 62.33 62.39 3,821,787 -0.76(-1.21%)
Oct 20, 2015 63.12 63.64 63.01 63.15 2,566,927 -0.05(-0.08%)
Oct 19, 2015 62.78 63.40 62.63 63.20 2,869,099 -0.03(-0.04%)
Oct 16, 2015 63.46 63.58 62.79 63.23 3,205,519 +0.13(+0.20%)
Oct 15, 2015 61.96 63.12 61.50 63.10 3,064,032 +1.66(+2.70%)
Oct 14, 2015 62.66 62.69 61.24 61.44 3,882,401 -1.17(-1.87%)
Oct 13, 2015 62.72 63.14 62.35 62.61 2,764,561 -0.26(-0.42%)
Oct 12, 2015 63.21 63.40 62.66 62.87 2,042,997 -0.17(-0.27%)
Oct 09, 2015 63.80 64.11 62.86 63.04 2,609,441 -0.51(-0.80%)
Oct 08, 2015 63.12 63.73 62.55 63.55 2,860,479 +0.08(+0.12%)
Oct 07, 2015 64.08 64.50 63.22 63.47 2,764,101 -0.22(-0.35%)
Oct 06, 2015 63.42 64.09 63.23 63.69 2,759,536 -0.07(-0.11%)
Oct 05, 2015 62.12 64.05 62.12 63.76 2,998,228 +2.06(+3.33%)
Oct 02, 2015 60.30 61.70 59.43 61.70 3,687,727 -0.06(-0.10%)
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.