Skip to main content

Capital One Financial (NY: COF )

146.14 +1.06 (+0.73%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 61.67 61.22 61.22 61.22 2,030,543 -0.87(-1.41%)
Dec 30, 2015 62.44 62.59 62.05 62.09 1,667,977 -0.49(-0.79%)
Dec 29, 2015 62.42 62.75 62.07 62.58 1,776,585 +0.54(+0.87%)
Dec 28, 2015 62.04 62.27 61.30 62.04 1,850,971 -0.31(-0.50%)
Dec 24, 2015 62.49 62.35 62.35 62.35 955,903 -0.14(-0.23%)
Dec 23, 2015 62.06 62.69 61.88 62.50 2,783,955 +0.78(+1.26%)
Dec 22, 2015 61.59 61.92 60.30 61.72 3,970,431 +0.16(+0.26%)
Dec 21, 2015 61.95 62.34 61.02 61.55 2,951,691 +0.09(+0.15%)
Dec 18, 2015 62.69 62.69 61.33 61.46 6,010,554 -1.62(-2.57%)
Dec 17, 2015 64.92 65.08 63.00 63.08 3,407,930 -1.68(-2.59%)
Dec 16, 2015 64.62 64.92 63.10 64.76 4,922,674 +0.84(+1.31%)
Dec 15, 2015 62.99 64.05 62.83 63.92 3,583,612 +1.75(+2.81%)
Dec 14, 2015 62.60 63.33 61.48 62.17 4,066,041 -0.31(-0.50%)
Dec 11, 2015 63.01 63.23 62.17 62.49 3,437,569 -1.64(-2.55%)
Dec 10, 2015 63.94 64.84 63.76 64.12 2,863,710 +0.16(+0.25%)
Dec 09, 2015 64.77 65.51 63.51 63.96 4,147,631 -1.22(-1.87%)
Dec 08, 2015 65.69 65.92 64.91 65.18 3,101,619 -1.25(-1.88%)
Dec 07, 2015 66.77 67.05 66.00 66.43 2,667,789 -0.88(-1.31%)
Dec 04, 2015 66.08 67.47 65.64 67.31 3,142,913 +1.73(+2.64%)
Dec 03, 2015 67.08 67.08 65.35 65.58 3,579,398 -1.22(-1.83%)
Dec 02, 2015 67.52 67.81 66.70 66.80 3,031,038 -0.89(-1.32%)
Dec 01, 2015 67.03 67.73 66.80 67.70 2,599,821 +1.11(+1.67%)
Nov 30, 2015 67.07 67.42 66.47 66.58 3,536,926 -0.42(-0.62%)
Nov 27, 2015 66.98 67.21 66.38 67.00 1,070,679 -0.03(-0.05%)
Nov 25, 2015 66.87 67.03 67.03 67.03 2,092,800 +0.35(+0.52%)
Nov 24, 2015 66.24 67.02 65.82 66.69 3,030,412 -0.16(-0.24%)
Nov 23, 2015 67.47 67.47 66.82 66.85 2,322,741 -0.54(-0.81%)
Nov 20, 2015 67.91 67.99 66.90 67.39 3,553,410 -0.10(-0.15%)
Nov 19, 2015 66.60 67.83 66.60 67.49 4,423,615 +1.09(+1.65%)
Nov 18, 2015 65.26 66.41 64.96 66.40 4,360,947 +1.63(+2.51%)
Nov 17, 2015 65.98 66.02 64.73 64.77 3,954,192 -1.30(-1.96%)
Nov 16, 2015 65.26 66.07 65.03 66.07 3,129,390 +0.79(+1.21%)
Nov 13, 2015 65.42 66.03 65.06 65.28 3,322,408 -0.35(-0.53%)
Nov 12, 2015 66.43 66.43 65.46 65.63 4,095,215 -1.26(-1.89%)
Nov 11, 2015 67.64 67.79 66.74 66.89 2,859,736 -0.43(-0.64%)
Nov 10, 2015 68.09 68.50 67.31 67.32 3,302,725 -0.91(-1.33%)
Nov 09, 2015 68.98 69.20 67.94 68.23 3,054,073 -0.82(-1.19%)
Nov 06, 2015 68.89 69.22 68.19 69.05 4,220,254 +1.59(+2.35%)
Nov 05, 2015 68.54 68.54 67.46 67.47 3,982,108 -0.51(-0.75%)
Nov 04, 2015 68.21 68.52 67.84 67.98 2,714,462 -0.28(-0.41%)
Nov 03, 2015 67.31 68.67 67.30 68.25 2,311,860 +0.56(+0.82%)
Nov 02, 2015 66.98 67.93 66.85 67.70 2,703,721 +1.11(+1.67%)
Oct 30, 2015 67.98 68.12 66.52 66.58 3,207,719 -1.10(-1.62%)
Oct 29, 2015 68.25 68.70 67.45 67.68 2,384,040 -0.79(-1.16%)
Oct 28, 2015 66.95 68.52 66.84 68.47 2,683,113 +1.53(+2.28%)
Oct 27, 2015 66.73 67.16 66.62 66.95 2,317,041 -0.27(-0.40%)
Oct 26, 2015 67.94 68.30 67.06 67.22 3,652,003 -1.24(-1.81%)
Oct 23, 2015 65.28 68.70 65.13 68.46 7,774,337 +5.22(+8.25%)
Oct 22, 2015 62.26 64.46 62.26 63.24 5,017,325 +1.06(+1.71%)
Oct 21, 2015 63.30 63.54 62.12 62.18 3,834,712 -0.76(-1.21%)
Oct 20, 2015 62.90 63.43 62.80 62.94 2,575,608 -0.05(-0.08%)
Oct 19, 2015 62.57 63.19 62.42 62.99 2,878,802 -0.03(-0.04%)
Oct 16, 2015 63.25 63.36 62.58 63.01 3,216,360 +0.13(+0.20%)
Oct 15, 2015 61.76 62.90 61.29 62.89 3,074,394 +1.65(+2.70%)
Oct 14, 2015 62.45 62.48 61.04 61.23 3,895,531 -1.16(-1.87%)
Oct 13, 2015 62.51 62.93 62.14 62.40 2,773,911 -0.26(-0.42%)
Oct 12, 2015 63.00 63.19 62.45 62.66 2,049,906 -0.17(-0.27%)
Oct 09, 2015 63.59 63.89 62.65 62.83 2,618,265 -0.51(-0.80%)
Oct 08, 2015 62.91 63.51 62.34 63.33 2,870,152 +0.08(+0.12%)
Oct 07, 2015 63.87 64.28 63.00 63.26 2,773,449 -0.22(-0.35%)
Oct 06, 2015 63.21 63.87 63.01 63.48 2,768,869 -0.07(-0.11%)
Oct 05, 2015 61.91 63.83 61.91 63.54 3,008,368 +2.05(+3.33%)
Oct 02, 2015 60.09 61.49 59.23 61.49 3,700,199 -0.06(-0.10%)
Oct 01, 2015 61.29 61.62 60.56 61.55 5,001,819 +0.35(+0.58%)
Sep 30, 2015 61.37 61.49 60.56 61.20 3,187,119 +0.82(+1.36%)
Sep 29, 2015 60.86 61.17 59.95 60.38 3,362,862 -0.52(-0.86%)
Sep 28, 2015 62.09 62.41 60.84 60.90 2,361,945 -1.59(-2.54%)
Sep 25, 2015 62.63 63.06 62.31 62.49 2,988,840 +0.78(+1.27%)
Sep 24, 2015 61.27 61.79 60.91 61.70 4,376,367 -0.32(-0.52%)
Sep 23, 2015 62.52 62.52 61.76 62.03 2,485,345 -0.15(-0.24%)
Sep 22, 2015 62.04 62.26 61.56 62.18 2,592,814 -0.76(-1.21%)
Sep 21, 2015 62.62 63.31 62.52 62.94 2,631,722 +0.86(+1.39%)
Sep 18, 2015 63.16 63.19 61.89 62.08 5,873,002 -1.97(-3.07%)
Sep 17, 2015 65.22 65.57 63.76 64.04 3,252,236 -1.17(-1.80%)
Sep 16, 2015 64.62 65.33 64.29 65.22 3,400,500 +0.78(+1.20%)
Sep 15, 2015 64.14 64.81 64.07 64.44 3,944,056 +0.51(+0.79%)
Sep 14, 2015 63.98 64.42 63.54 63.93 3,149,888 +0.09(+0.15%)
Sep 11, 2015 63.79 64.04 63.22 63.84 2,754,397 -0.19(-0.29%)
Sep 10, 2015 63.68 64.50 63.62 64.03 2,999,070 +0.01(+0.01%)
Sep 09, 2015 65.42 65.81 63.87 64.02 2,671,269 -0.78(-1.21%)
Sep 08, 2015 64.14 64.81 63.89 64.80 3,096,433 +1.65(+2.62%)
Sep 04, 2015 63.25 63.15 63.15 63.15 2,665,998 -1.12(-1.75%)
Sep 03, 2015 64.13 65.27 63.87 64.27 3,485,048 +0.73(+1.14%)
Sep 02, 2015 63.75 64.08 62.60 63.54 3,057,487 +0.83(+1.32%)
Sep 01, 2015 63.87 64.19 62.33 62.72 3,333,081 -2.89(-4.41%)
Aug 31, 2015 65.00 65.92 64.70 65.61 3,169,066 +0.36(+0.56%)
Aug 28, 2015 65.04 65.42 64.77 65.25 2,680,715 -0.03(-0.05%)
Aug 27, 2015 63.98 65.51 63.76 65.28 5,598,942 +2.20(+3.49%)
Aug 26, 2015 62.13 63.22 61.14 63.08 4,384,315 +2.11(+3.46%)
Aug 25, 2015 63.96 64.01 60.93 60.97 4,238,693 -1.08(-1.74%)
Aug 24, 2015 60.58 64.03 57.16 62.05 5,193,317 -2.61(-4.03%)
Aug 21, 2015 66.07 66.52 64.66 64.66 5,001,203 -2.04(-3.06%)
Aug 20, 2015 66.92 67.32 66.68 66.70 3,431,305 -0.91(-1.35%)
Aug 19, 2015 68.07 68.25 67.29 67.61 5,497,152 -0.96(-1.40%)
Aug 18, 2015 68.87 69.27 68.26 68.57 2,862,161 -0.33(-0.48%)
Aug 17, 2015 68.09 69.01 67.93 68.90 2,393,881 +0.32(+0.47%)
Aug 14, 2015 67.79 68.66 67.76 68.58 2,330,825 +0.43(+0.63%)
Aug 13, 2015 68.34 68.71 67.83 68.15 2,901,653 +0.12(+0.17%)
Aug 12, 2015 67.88 68.26 66.78 68.03 3,974,952 -0.21(-0.31%)
Aug 11, 2015 68.95 69.13 67.87 68.25 3,014,429 -1.37(-1.96%)
Aug 10, 2015 68.75 69.76 68.61 69.61 2,729,138 +1.41(+2.07%)
Aug 07, 2015 68.35 68.89 67.73 68.20 3,411,570 -0.27(-0.39%)
Aug 06, 2015 68.81 69.06 68.24 68.47 3,788,778 -0.27(-0.39%)
Aug 05, 2015 68.82 69.05 68.30 68.74 4,688,873 +0.40(+0.59%)
Aug 04, 2015 68.55 68.79 68.23 68.34 2,486,428 -0.21(-0.31%)
Aug 03, 2015 68.41 68.61 67.84 68.55 4,040,299 +0.28(+0.41%)
Jul 31, 2015 68.51 68.52 67.94 68.27 4,378,844 -0.17(-0.25%)
Jul 30, 2015 67.37 68.51 67.27 68.44 5,092,503 +1.58(+2.36%)
Jul 29, 2015 66.29 66.96 66.25 66.86 5,509,351 +0.81(+1.23%)
Jul 28, 2015 66.55 66.55 65.33 66.05 8,959,792 +0.03(+0.05%)
Jul 27, 2015 65.54 66.66 65.46 66.01 8,568,620 -0.21(-0.32%)
Jul 24, 2015 70.15 70.46 65.72 66.22 20,005,702 -10.00(-13.12%)
Jul 23, 2015 76.94 77.09 76.08 76.23 3,150,602 -0.74(-0.96%)
Jul 22, 2015 76.94 77.34 76.65 76.96 2,958,665 -0.05(-0.07%)
Jul 21, 2015 76.77 77.31 76.59 77.01 3,003,267 +0.23(+0.30%)
Jul 20, 2015 76.49 77.13 76.07 76.79 2,830,812 +0.38(+0.49%)
Jul 17, 2015 76.11 76.44 75.80 76.41 2,860,433 +0.03(+0.03%)
Jul 16, 2015 76.12 76.49 76.01 76.38 2,461,735 +0.72(+0.95%)
Jul 15, 2015 75.36 76.05 74.77 75.66 2,633,208 +0.91(+1.21%)
Jul 14, 2015 74.51 74.92 74.39 74.76 2,124,131 -0.01(-0.01%)
Jul 13, 2015 74.34 74.81 73.99 74.76 2,451,645 +1.14(+1.55%)
Jul 10, 2015 73.75 73.97 73.14 73.62 2,052,456 +0.79(+1.08%)
Jul 09, 2015 73.24 73.57 72.81 72.83 2,412,294 +0.44(+0.60%)
Jul 08, 2015 73.39 73.51 72.32 72.40 2,812,397 -1.41(-1.91%)
Jul 07, 2015 73.62 73.87 72.51 73.81 3,074,282 +0.12(+0.16%)
Jul 06, 2015 73.40 73.90 73.27 73.69 2,380,957 -0.48(-0.65%)
Jul 02, 2015 74.50 74.17 74.17 74.17 2,266,949 -0.24(-0.32%)
Jul 01, 2015 74.75 74.75 74.06 74.40 3,249,629 +0.53(+0.72%)
Jun 30, 2015 74.34 74.53 73.66 73.87 3,367,054 +0.18(+0.25%)
Jun 29, 2015 73.79 74.36 73.61 73.69 3,728,477 -1.10(-1.47%)
Jun 26, 2015 74.87 75.01 74.56 74.79 3,862,995 +0.18(+0.24%)
Jun 25, 2015 75.14 75.66 74.34 74.61 2,895,733 -0.20(-0.27%)
Jun 24, 2015 75.00 75.28 74.80 74.81 2,564,737 -0.24(-0.32%)
Jun 23, 2015 75.52 75.57 74.88 75.06 2,240,193 +0.05(+0.07%)
Jun 22, 2015 74.74 75.16 74.71 75.01 2,549,591 +0.76(+1.02%)
Jun 19, 2015 74.03 74.54 73.92 74.25 4,304,605 -0.08(-0.11%)
Jun 18, 2015 74.03 74.44 73.66 74.34 3,162,454 +0.57(+0.77%)
Jun 17, 2015 74.31 74.31 73.66 73.76 3,418,150 -0.19(-0.26%)
Jun 16, 2015 73.37 74.00 73.21 73.96 2,679,872 +0.49(+0.66%)
Jun 15, 2015 72.87 73.55 73.54 73.47 3,346,259 -0.07(-0.09%)
Jun 12, 2015 73.45 73.71 73.16 73.54 3,128,864 -0.08(-0.10%)
Jun 11, 2015 73.05 73.85 72.84 73.61 3,499,879 +0.61(+0.84%)
Jun 10, 2015 72.05 73.05 71.72 73.00 5,191,557 +1.14(+1.59%)
Jun 09, 2015 71.16 71.98 71.04 71.86 2,811,472 +0.53(+0.74%)
Jun 08, 2015 71.45 71.69 71.12 71.33 4,140,047 +0.00(+0.00%)
Jun 05, 2015 70.45 71.39 70.45 71.33 4,722,026 +1.47(+2.10%)
Jun 04, 2015 70.16 70.78 69.74 69.86 3,767,744 -0.93(-1.32%)
Jun 03, 2015 70.54 71.31 70.52 70.79 2,645,227 +0.29(+0.42%)
Jun 02, 2015 70.07 70.79 69.93 70.50 2,891,172 +0.47(+0.67%)
Jun 01, 2015 70.37 70.53 69.81 70.03 2,535,638 -0.14(-0.20%)
May 29, 2015 70.86 70.98 69.97 70.17 2,945,580 -0.62(-0.88%)
May 28, 2015 70.94 71.14 70.44 70.79 2,200,457 -0.28(-0.39%)
May 27, 2015 70.92 71.42 70.63 71.07 2,538,404 +0.57(+0.81%)
May 26, 2015 71.36 71.36 70.10 70.50 3,374,272 -0.90(-1.26%)
May 22, 2015 71.30 71.40 71.40 71.40 2,072,608 -0.08(-0.11%)
May 21, 2015 71.61 71.75 71.21 71.47 2,567,691 -0.20(-0.28%)
May 20, 2015 71.59 71.95 71.31 71.67 2,523,458 -0.05(-0.07%)
May 19, 2015 71.30 71.84 71.12 71.72 3,115,524 +0.71(+1.01%)
May 18, 2015 70.74 71.14 70.54 71.01 1,983,393 +0.45(+0.63%)
May 15, 2015 71.07 71.16 70.20 70.57 3,746,554 -0.37(-0.52%)
May 14, 2015 70.64 70.96 70.33 70.93 2,846,970 +0.69(+0.98%)
May 13, 2015 69.68 70.30 69.47 70.25 2,586,810 +0.62(+0.89%)
May 12, 2015 69.61 69.83 69.06 69.62 2,904,227 -0.34(-0.48%)
May 11, 2015 69.82 70.25 69.70 69.96 2,511,972 +0.13(+0.18%)
May 08, 2015 69.36 70.00 68.99 69.83 3,295,511 +0.96(+1.39%)
May 07, 2015 68.99 69.13 68.36 68.88 3,752,049 -0.18(-0.27%)
May 06, 2015 69.15 69.35 68.53 69.06 3,930,410 +0.31(+0.45%)
May 05, 2015 68.53 69.39 68.48 68.75 3,303,625 +0.01(+0.01%)
May 04, 2015 68.53 68.89 68.37 68.74 2,315,150 +0.28(+0.40%)
May 01, 2015 67.89 68.52 67.67 68.47 3,398,381 +0.90(+1.34%)
Apr 30, 2015 67.05 67.57 66.71 67.57 5,027,115 +0.41(+0.61%)
Apr 29, 2015 67.36 67.68 66.72 67.16 2,273,385 -0.31(-0.46%)
Apr 28, 2015 67.29 67.62 66.91 67.47 2,134,190 +0.31(+0.46%)
Apr 27, 2015 67.34 67.75 67.11 67.16 3,369,328 -0.07(-0.10%)
Apr 24, 2015 66.93 67.74 66.32 67.22 4,523,953 -1.19(-1.73%)
Apr 23, 2015 68.26 68.81 68.15 68.41 2,826,143 +0.08(+0.12%)
Apr 22, 2015 68.15 68.44 67.72 68.33 3,044,506 +0.19(+0.28%)
Apr 21, 2015 68.95 69.04 68.11 68.13 2,746,114 -0.55(-0.80%)
Apr 20, 2015 68.83 69.06 68.57 68.69 2,034,228 +0.16(+0.23%)
Apr 17, 2015 68.86 69.05 68.38 68.53 3,293,747 -0.84(-1.22%)
Apr 16, 2015 69.05 69.54 68.96 69.37 2,839,996 +0.16(+0.23%)
Apr 15, 2015 68.15 69.33 67.99 69.21 4,422,906 +1.23(+1.81%)
Apr 14, 2015 67.77 68.08 67.50 67.98 3,319,095 +0.22(+0.32%)
Apr 13, 2015 67.37 67.97 67.22 67.77 1,967,420 +0.40(+0.60%)
Apr 10, 2015 67.05 67.41 66.86 67.37 2,672,480 +0.21(+0.31%)
Apr 09, 2015 66.89 67.20 66.54 67.16 2,223,039 +0.14(+0.21%)
Apr 08, 2015 66.57 67.72 66.56 67.01 3,068,366 +0.43(+0.65%)
Apr 07, 2015 66.74 67.09 66.58 66.58 2,753,484 -0.54(-0.81%)
Apr 06, 2015 66.38 67.56 66.14 67.12 2,512,128 +0.01(+0.01%)
Apr 02, 2015 66.56 67.11 67.11 67.11 2,355,515 +0.37(+0.55%)
Apr 01, 2015 65.88 66.89 65.66 66.75 4,316,809 +0.88(+1.33%)
Mar 31, 2015 65.67 66.17 65.56 65.87 3,191,043 -0.32(-0.48%)
Mar 30, 2015 66.18 66.53 66.07 66.19 2,348,582 +0.46(+0.70%)
Mar 27, 2015 65.58 66.04 65.23 65.73 3,154,654 +0.12(+0.18%)
Mar 26, 2015 65.85 65.94 65.09 65.61 2,741,519 -0.28(-0.42%)
Mar 25, 2015 67.01 67.01 65.89 65.89 2,295,487 -1.09(-1.62%)
Mar 24, 2015 67.64 67.66 66.96 66.97 2,534,530 -0.93(-1.37%)
Mar 23, 2015 67.92 68.52 67.84 67.90 2,071,899 +0.10(+0.15%)
Mar 20, 2015 67.67 68.07 67.49 67.80 4,367,136 +0.43(+0.63%)
Mar 19, 2015 68.09 68.18 67.30 67.37 3,175,511 -0.84(-1.23%)
Mar 18, 2015 67.67 68.45 67.28 68.21 2,603,650 +0.10(+0.15%)
Mar 17, 2015 67.69 68.23 67.42 68.11 2,634,074 +0.03(+0.04%)
Mar 16, 2015 67.39 68.33 67.30 68.08 3,456,922 +1.23(+1.84%)
Mar 13, 2015 68.03 68.03 66.25 66.86 3,315,197 -1.21(-1.78%)
Mar 12, 2015 66.05 68.12 66.05 68.07 5,459,458 +2.69(+4.12%)
Mar 11, 2015 65.23 65.63 64.95 65.38 2,703,633 +0.43(+0.66%)
Mar 10, 2015 66.04 66.12 64.93 64.95 3,427,934 -1.77(-2.66%)
Mar 09, 2015 65.91 66.87 65.70 66.72 3,647,418 +0.72(+1.09%)
Mar 06, 2015 66.48 67.45 65.82 66.00 3,695,909 +0.08(+0.11%)
Mar 05, 2015 65.73 66.00 65.35 65.93 2,444,697 +0.20(+0.31%)
Mar 04, 2015 65.98 66.14 65.49 65.73 2,800,644 -0.41(-0.62%)
Mar 03, 2015 66.15 66.37 65.84 66.14 2,700,736 -0.01(-0.01%)
Mar 02, 2015 65.78 66.25 65.41 66.15 4,171,871 +0.37(+0.56%)
Feb 27, 2015 65.90 66.36 65.78 65.78 3,983,792 -0.37(-0.56%)
Feb 26, 2015 66.42 66.83 65.79 66.15 3,268,738 -0.43(-0.64%)
Feb 25, 2015 67.01 67.21 66.48 66.57 3,713,971 -0.70(-1.04%)
Feb 24, 2015 66.72 67.54 66.54 67.27 2,662,766 +0.37(+0.55%)
Feb 23, 2015 67.18 67.18 66.34 66.91 2,868,815 -0.28(-0.41%)
Feb 20, 2015 66.19 67.21 65.66 67.18 3,099,843 +0.81(+1.22%)
Feb 19, 2015 66.35 66.65 66.10 66.37 2,621,355 +0.07(+0.10%)
Feb 18, 2015 66.63 66.85 66.25 66.30 3,032,531 -0.55(-0.83%)
Feb 17, 2015 65.84 67.09 65.83 66.86 4,151,131 +0.94(+1.42%)
Feb 13, 2015 66.35 65.92 65.92 65.92 3,848,279 -0.34(-0.52%)
Feb 12, 2015 65.21 66.56 65.09 66.26 4,740,154 +1.65(+2.55%)
Feb 11, 2015 64.43 64.83 64.27 64.62 2,301,813 +0.22(+0.34%)
Feb 10, 2015 64.70 64.85 64.14 64.40 2,468,964 +0.28(+0.44%)
Feb 09, 2015 63.25 64.38 62.92 64.11 2,921,454 +0.42(+0.66%)
Feb 06, 2015 63.78 64.78 63.57 63.70 4,553,400 +0.37(+0.58%)
Feb 05, 2015 63.05 63.48 63.02 63.33 3,947,615 +0.65(+1.04%)
Feb 04, 2015 63.04 63.31 62.49 62.68 3,986,090 -0.17(-0.28%)
Feb 03, 2015 62.17 62.93 62.04 62.85 3,400,871 +0.91(+1.46%)
Feb 02, 2015 61.35 62.03 60.57 61.94 4,267,288 +1.01(+1.65%)
Jan 30, 2015 62.01 62.35 60.85 60.94 5,932,273 -1.46(-2.33%)
Jan 29, 2015 61.76 62.64 61.51 62.39 5,499,606 +0.42(+0.69%)
Jan 28, 2015 63.81 63.96 61.95 61.97 5,292,041 -1.93(-3.02%)
Jan 27, 2015 64.33 64.58 63.84 63.90 3,851,199 -1.18(-1.82%)
Jan 26, 2015 64.28 65.17 63.68 65.08 5,163,501 +0.49(+0.76%)
Jan 23, 2015 63.78 65.52 63.78 64.59 5,794,042 +1.17(+1.84%)
Jan 22, 2015 64.06 64.22 62.22 63.43 9,106,754 -0.84(-1.31%)
Jan 21, 2015 64.16 64.59 63.76 64.27 2,987,365 -0.15(-0.23%)
Jan 20, 2015 63.78 64.61 63.63 64.42 3,959,769 +0.62(+0.97%)
Jan 16, 2015 63.79 64.27 62.89 63.80 5,634,343 -0.25(-0.39%)
Jan 15, 2015 63.88 65.24 63.79 64.05 4,708,000 +0.17(+0.26%)
Jan 14, 2015 64.46 64.46 62.85 63.88 4,985,005 -1.37(-2.09%)
Jan 13, 2015 66.38 66.62 64.62 65.25 4,744,788 -0.56(-0.85%)
Jan 12, 2015 66.41 66.59 65.47 65.81 2,860,759 -0.26(-0.39%)
Jan 09, 2015 67.34 67.45 66.06 66.07 3,297,743 -1.17(-1.73%)
Jan 08, 2015 67.18 67.75 67.07 67.23 2,416,286 +0.65(+0.98%)
Jan 07, 2015 66.72 66.97 66.35 66.58 2,924,741 +0.75(+1.14%)
Jan 06, 2015 67.20 67.23 65.64 65.83 3,522,936 -1.25(-1.86%)
Jan 05, 2015 67.90 68.39 66.76 67.08 3,224,439 -1.58(-2.30%)
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.