Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 74.42 75.47 74.03 74.96 3,272,980 +1.04(+1.41%)
Jun 29, 2017 74.17 75.31 73.01 73.92 6,703,097 -1.37(-1.82%)
Jun 28, 2017 74.51 75.78 74.45 75.29 4,176,450 +1.45(+1.97%)
Jun 27, 2017 73.35 74.62 73.27 73.84 2,254,705 +0.72(+0.98%)
Jun 26, 2017 72.48 73.35 72.24 73.12 2,368,684 +0.97(+1.35%)
Jun 23, 2017 73.26 73.29 72.01 72.15 3,487,164 -0.79(-1.08%)
Jun 22, 2017 73.25 73.34 72.65 72.94 2,470,023 -0.44(-0.61%)
Jun 21, 2017 73.76 73.76 73.21 73.38 2,868,204 -0.31(-0.42%)
Jun 20, 2017 74.06 74.17 73.57 73.69 2,971,220 -0.46(-0.62%)
Jun 19, 2017 74.15 74.35 73.75 74.15 3,562,482 +0.38(+0.52%)
Jun 16, 2017 73.91 74.08 73.43 73.77 3,600,130 -0.04(-0.05%)
Jun 15, 2017 72.23 73.99 72.12 73.81 4,266,873 +1.14(+1.57%)
Jun 14, 2017 72.09 72.77 71.19 72.67 3,151,036 -0.44(-0.60%)
Jun 13, 2017 73.04 73.42 72.45 73.10 2,965,786 +0.36(+0.50%)
Jun 12, 2017 72.72 73.45 72.23 72.74 2,907,764 +0.09(+0.12%)
Jun 09, 2017 72.65 72.96 71.96 72.65 3,840,234 +0.59(+0.82%)
Jun 08, 2017 72.73 71.49 72.06 2,566,579 +0.47(+0.66%)
Jun 07, 2017 71.24 72.15 70.96 71.59 2,692,103 +0.57(+0.80%)
Jun 06, 2017 70.56 71.16 69.95 71.01 2,763,465 -0.05(-0.08%)
Jun 05, 2017 70.81 71.52 70.56 71.07 2,223,838 +0.26(+0.37%)
Jun 02, 2017 70.24 71.08 69.78 70.81 2,787,870 +0.11(+0.15%)
Jun 01, 2017 70.28 70.74 69.69 70.70 3,635,735 +0.91(+1.30%)
May 31, 2017 71.12 71.12 69.00 69.79 4,708,903 -1.23(-1.74%)
May 30, 2017 72.04 72.21 70.98 71.02 2,602,980 -1.37(-1.89%)
May 26, 2017 72.13 72.68 71.75 72.39 2,607,270 +0.25(+0.35%)
May 25, 2017 72.49 73.05 71.84 72.14 2,339,285 -0.37(-0.51%)
May 24, 2017 72.90 72.90 72.36 72.51 1,745,820 -0.38(-0.52%)
May 23, 2017 72.30 73.20 71.78 72.89 2,198,964 +0.64(+0.89%)
May 22, 2017 73.25 73.43 71.93 72.25 2,650,491 -0.58(-0.80%)
May 19, 2017 72.19 73.58 71.90 72.83 3,082,006 +0.91(+1.26%)
May 18, 2017 71.19 72.71 71.08 71.92 6,532,670 +0.73(+1.02%)
May 17, 2017 73.21 72.44 70.92 71.20 3,471,366 -2.01(-2.75%)
May 16, 2017 73.77 73.87 73.09 73.21 2,188,041 -0.42(-0.57%)
May 15, 2017 72.59 73.99 72.59 73.63 2,824,325 +1.59(+2.20%)
May 12, 2017 72.43 72.91 71.40 72.04 4,357,191 -0.69(-0.95%)
May 11, 2017 73.48 73.75 72.28 72.73 4,156,930 -1.01(-1.37%)
May 10, 2017 74.05 74.43 73.61 73.74 3,136,393 -0.59(-0.79%)
May 09, 2017 74.21 74.77 73.87 74.32 3,085,839 +0.18(+0.24%)
May 08, 2017 74.34 74.40 73.89 74.14 1,950,269 -0.14(-0.18%)
May 05, 2017 74.83 74.93 74.03 74.28 2,576,901 -0.20(-0.27%)
May 04, 2017 74.95 75.13 74.19 74.48 3,517,968 +0.00(+0.00%)
May 03, 2017 74.11 74.77 73.84 74.48 2,720,919 +0.03(+0.04%)
May 02, 2017 73.65 74.46 73.10 74.45 3,373,903 +0.80(+1.09%)
May 01, 2017 73.28 74.02 72.91 73.65 3,937,833 +1.07(+1.48%)
Apr 28, 2017 73.52 74.19 72.15 72.57 6,815,914 -1.74(-2.34%)
Apr 27, 2017 75.11 75.50 74.27 74.31 4,000,209 -0.68(-0.90%)
Apr 26, 2017 74.03 76.07 74.02 74.99 8,240,886 -2.28(-2.94%)
Apr 25, 2017 77.08 77.67 76.94 77.27 3,854,019 +0.81(+1.06%)
Apr 24, 2017 76.41 76.79 75.97 76.45 3,209,445 +1.81(+2.43%)
Apr 21, 2017 75.51 75.80 74.62 74.64 2,796,529 -0.95(-1.25%)
Apr 20, 2017 74.33 75.88 74.33 75.59 3,262,259 +1.63(+2.21%)
Apr 19, 2017 74.42 74.86 73.65 73.95 2,390,005 +0.01(+0.01%)
Apr 18, 2017 74.53 75.14 73.28 73.94 3,455,052 -0.99(-1.33%)
Apr 17, 2017 72.75 74.96 72.27 74.94 4,163,937 +1.79(+2.44%)
Apr 13, 2017 74.08 74.90 73.04 73.15 3,765,948 -1.26(-1.70%)
Apr 12, 2017 74.61 75.09 74.06 74.41 2,566,433 -0.60(-0.81%)
Apr 11, 2017 74.39 75.04 73.69 75.02 2,604,180 +0.29(+0.39%)
Apr 10, 2017 75.43 75.68 74.51 74.73 2,728,401 -0.70(-0.92%)
Apr 07, 2017 75.16 76.14 74.75 75.42 3,065,102 -0.62(-0.82%)
Apr 06, 2017 75.78 76.52 74.53 76.05 4,850,128 +0.09(+0.12%)
Apr 05, 2017 78.17 78.21 75.82 75.96 2,750,926 -1.02(-1.33%)
Apr 04, 2017 77.09 77.56 76.85 76.98 2,038,303 -0.49(-0.63%)
Apr 03, 2017 78.44 78.47 76.44 77.46 3,498,657 -0.78(-0.99%)
Mar 31, 2017 78.25 78.76 77.90 78.24 2,948,336 -0.43(-0.55%)
Mar 30, 2017 76.58 78.78 76.31 78.67 4,520,846 +2.22(+2.91%)
Mar 29, 2017 76.64 76.91 75.87 76.45 2,756,177 +0.46(+0.61%)
Mar 28, 2017 74.04 76.41 73.94 75.99 4,196,983 +1.84(+2.48%)
Mar 27, 2017 73.97 74.82 73.42 74.15 4,742,854 -1.51(-1.99%)
Mar 24, 2017 75.83 76.31 75.10 75.66 2,177,605 +0.02(+0.02%)
Mar 23, 2017 75.48 76.80 75.14 75.64 2,958,661 +0.09(+0.12%)
Mar 22, 2017 75.01 76.24 74.17 75.55 3,470,834 +0.03(+0.04%)
Mar 21, 2017 78.64 78.64 75.24 75.52 5,049,580 -2.83(-3.61%)
Mar 20, 2017 79.55 79.66 78.17 78.35 3,103,459 -1.31(-1.64%)
Mar 17, 2017 81.64 81.89 79.46 79.66 3,752,847 -1.79(-2.19%)
Mar 16, 2017 81.60 82.24 81.22 81.45 1,973,587 +0.26(+0.32%)
Mar 15, 2017 82.17 83.03 80.47 81.18 3,521,022 -1.65(-1.99%)
Mar 14, 2017 82.48 82.86 81.96 82.84 1,917,056 -0.04(-0.04%)
Mar 13, 2017 83.24 83.41 82.75 82.87 2,027,167 -0.36(-0.43%)
Mar 10, 2017 83.80 83.97 82.67 83.23 1,821,200 +0.07(+0.09%)
Mar 09, 2017 83.76 84.28 82.93 83.16 1,831,456 -0.26(-0.31%)
Mar 08, 2017 84.89 85.26 83.32 83.42 2,246,834 -0.38(-0.45%)
Mar 07, 2017 84.03 84.27 83.50 83.80 1,817,941 -0.16(-0.19%)
Mar 06, 2017 84.42 84.58 83.83 83.97 2,145,158 -0.85(-1.00%)
Mar 03, 2017 85.04 85.45 84.26 84.81 2,815,150 -0.35(-0.41%)
Mar 02, 2017 86.86 86.97 85.12 85.17 1,800,827 -1.62(-1.86%)
Mar 01, 2017 85.77 87.50 85.68 86.78 3,752,492 +2.04(+2.41%)
Feb 28, 2017 84.00 84.81 83.96 84.74 3,458,325 +0.18(+0.21%)
Feb 27, 2017 83.41 84.62 83.12 84.56 1,916,551 +0.95(+1.13%)
Feb 24, 2017 83.54 83.78 82.85 83.61 2,494,649 -0.72(-0.86%)
Feb 23, 2017 84.19 84.43 83.87 84.34 2,371,563 +0.47(+0.56%)
Feb 22, 2017 83.44 84.18 83.14 83.87 2,017,357 +0.04(+0.04%)
Feb 21, 2017 82.79 84.48 82.71 83.83 4,236,822 +0.94(+1.13%)
Feb 17, 2017 82.89 82.89 82.89 0 +1.17(+1.44%)
Feb 16, 2017 82.14 82.39 81.09 81.72 1,994,837 -0.38(-0.46%)
Feb 15, 2017 81.70 82.48 80.90 82.10 2,544,943 +0.68(+0.83%)
Feb 14, 2017 80.36 81.71 80.08 81.42 2,379,367 +1.04(+1.29%)
Feb 13, 2017 80.15 80.88 80.09 80.38 1,984,017 +0.57(+0.71%)
Feb 10, 2017 80.25 80.25 79.53 79.81 1,791,359 -0.13(-0.16%)
Feb 09, 2017 78.67 80.08 78.65 79.94 2,003,923 +1.26(+1.61%)
Feb 08, 2017 78.73 79.01 78.23 78.67 2,283,852 -0.51(-0.65%)
Feb 07, 2017 79.18 79.47 78.37 79.19 3,910,023 +0.44(+0.56%)
Feb 06, 2017 78.50 79.45 78.35 78.75 1,591,798 -0.27(-0.34%)
Feb 03, 2017 79.03 79.16 77.88 79.02 3,217,015 +1.42(+1.83%)
Feb 02, 2017 77.96 78.19 77.15 77.60 2,389,665 -1.05(-1.34%)
Feb 01, 2017 79.18 79.94 78.40 78.65 2,517,637 +0.11(+0.14%)
Jan 31, 2017 79.34 79.68 77.90 78.54 3,204,981 -1.28(-1.60%)
Jan 30, 2017 80.12 80.12 78.58 79.82 3,939,561 -0.31(-0.38%)
Jan 27, 2017 80.85 80.89 79.92 80.12 2,442,523 -0.50(-0.62%)
Jan 26, 2017 79.54 80.63 78.93 80.62 3,343,334 +1.20(+1.50%)
Jan 25, 2017 78.94 79.83 78.30 79.43 5,901,769 -0.31(-0.39%)
Jan 24, 2017 78.66 80.11 78.18 79.74 3,014,519 +1.67(+2.14%)
Jan 23, 2017 78.23 78.89 77.75 78.07 3,138,895 -0.42(-0.54%)
Jan 20, 2017 77.94 79.09 77.91 78.49 1,874,371 +0.56(+0.71%)
Jan 19, 2017 78.52 78.72 77.60 77.94 1,887,914 -0.50(-0.64%)
Jan 18, 2017 78.14 78.48 77.08 78.44 1,898,639 +0.82(+1.05%)
Jan 17, 2017 79.27 79.27 77.34 77.62 2,437,226 -2.23(-2.79%)
Jan 13, 2017 79.85 79.85 79.85 0 +0.86(+1.09%)
Jan 12, 2017 79.73 79.85 77.99 78.99 2,297,571 -1.12(-1.40%)
Jan 11, 2017 79.98 80.21 79.10 80.11 2,097,473 +0.14(+0.18%)
Jan 10, 2017 78.92 80.32 78.58 79.97 3,495,164 +1.38(+1.76%)
Jan 09, 2017 79.29 79.45 78.55 78.58 2,361,980 -1.04(-1.31%)
Jan 06, 2017 79.78 80.15 79.17 79.63 1,998,854 +0.20(+0.25%)
Jan 05, 2017 80.74 80.82 78.73 79.43 2,474,549 -1.73(-2.13%)
Jan 04, 2017 80.10 81.58 80.10 81.16 2,927,369 +1.29(+1.61%)
Jan 03, 2017 79.58 80.53 78.90 79.87 3,829,011 +1.46(+1.87%)
Dec 30, 2016 78.40 78.40 78.40 0 +0.12(+0.15%)
Dec 29, 2016 79.47 79.59 78.14 78.29 2,339,548 -0.97(-1.22%)
Dec 28, 2016 80.88 80.88 78.94 79.26 2,483,297 -1.41(-1.75%)
Dec 27, 2016 81.09 81.09 80.57 80.67 2,254,339 +0.07(+0.09%)
Dec 23, 2016 80.60 80.60 80.60 0 +0.44(+0.55%)
Dec 22, 2016 80.82 80.91 79.65 80.16 2,916,102 -1.12(-1.38%)
Dec 21, 2016 81.60 81.70 81.00 81.28 2,737,839 -0.16(-0.20%)
Dec 20, 2016 81.34 81.64 80.89 81.44 2,299,323 +0.52(+0.64%)
Dec 19, 2016 80.85 81.06 80.09 80.92 3,625,226 +0.33(+0.41%)
Dec 16, 2016 81.48 81.48 80.03 80.59 10,426,263 -0.62(-0.76%)
Dec 15, 2016 80.50 82.36 80.02 81.21 3,990,333 +1.27(+1.59%)
Dec 14, 2016 79.81 80.99 79.17 79.94 4,002,076 -0.45(-0.56%)
Dec 13, 2016 80.65 80.96 79.38 80.39 3,199,461 +0.03(+0.03%)
Dec 12, 2016 81.02 81.86 80.09 80.36 3,769,616 -0.93(-1.14%)
Dec 09, 2016 81.43 81.45 80.30 81.29 3,814,437 -0.14(-0.18%)
Dec 08, 2016 80.81 82.13 80.06 81.43 3,539,218 +0.93(+1.15%)
Dec 07, 2016 78.73 80.70 78.42 80.51 3,240,466 +1.56(+1.98%)
Dec 06, 2016 78.19 78.98 77.02 78.94 3,791,453 +1.02(+1.30%)
Dec 05, 2016 77.72 78.50 77.64 77.93 4,736,916 +0.64(+0.83%)
Dec 02, 2016 77.71 77.85 76.55 77.29 5,660,054 -0.55(-0.70%)
Dec 01, 2016 75.90 77.98 75.65 77.84 5,871,499 +2.31(+3.06%)
Nov 30, 2016 75.31 75.97 74.88 75.53 4,229,028 +1.29(+1.74%)
Nov 29, 2016 74.97 75.09 74.10 74.23 2,495,458 -0.58(-0.77%)
Nov 28, 2016 75.41 75.98 74.68 74.81 3,758,533 -1.20(-1.57%)
Nov 25, 2016 75.73 76.21 75.44 76.01 1,761,004 -0.04(-0.06%)
Nov 23, 2016 76.05 76.05 76.05 0 +1.82(+2.46%)
Nov 22, 2016 74.95 75.39 74.08 74.23 4,232,207 -0.56(-0.75%)
Nov 21, 2016 74.35 74.91 73.76 74.78 3,467,219 +1.08(+1.46%)
Nov 18, 2016 73.15 74.05 72.86 73.70 2,566,353 +0.40(+0.55%)
Nov 17, 2016 72.12 73.30 71.29 73.30 3,419,307 +1.20(+1.67%)
Nov 16, 2016 72.23 72.80 71.39 72.10 4,128,775 -1.73(-2.35%)
Nov 15, 2016 73.95 74.32 71.78 73.83 6,944,767 -1.45(-1.92%)
Nov 14, 2016 72.78 75.33 72.75 75.28 6,127,144 +2.49(+3.42%)
Nov 11, 2016 70.77 73.02 70.76 72.79 5,134,856 +1.58(+2.22%)
Nov 10, 2016 68.91 71.62 68.91 71.21 8,129,369 +2.63(+3.84%)
Nov 09, 2016 66.19 68.90 65.83 68.57 14,750,778 +3.47(+5.33%)
Nov 08, 2016 66.04 66.04 64.62 65.10 7,404,342 -1.79(-2.67%)
Nov 07, 2016 66.39 67.03 66.39 66.89 4,616,815 +1.56(+2.38%)
Nov 04, 2016 64.71 65.86 64.27 65.34 4,080,024 +0.70(+1.08%)
Nov 03, 2016 65.07 65.48 64.48 64.64 6,325,053 -0.26(-0.40%)
Nov 02, 2016 65.32 65.55 64.53 64.90 4,511,372 -0.55(-0.85%)
Nov 01, 2016 66.52 66.60 64.73 65.45 4,438,768 -0.72(-1.09%)
Oct 31, 2016 67.15 67.16 66.00 66.18 3,881,736 -0.53(-0.79%)
Oct 28, 2016 66.91 67.12 66.10 66.70 4,229,678 -0.15(-0.23%)
Oct 27, 2016 67.66 67.80 66.41 66.86 3,013,356 -0.56(-0.84%)
Oct 26, 2016 65.68 68.07 65.20 67.42 5,294,615 +0.04(+0.05%)
Oct 25, 2016 67.29 67.73 67.04 67.38 4,913,717 -0.01(-0.01%)
Oct 24, 2016 67.41 67.69 67.24 67.39 3,476,857 +0.46(+0.68%)
Oct 21, 2016 65.98 67.12 65.87 66.94 4,416,501 +0.34(+0.51%)
Oct 20, 2016 65.93 67.25 65.57 66.60 5,037,865 +0.80(+1.21%)
Oct 19, 2016 64.44 65.91 64.41 65.80 3,745,336 +1.46(+2.26%)
Oct 18, 2016 64.93 65.01 64.05 64.34 3,491,834 +0.19(+0.29%)
Oct 17, 2016 64.27 64.67 64.12 64.16 4,363,331 +0.22(+0.35%)
Oct 14, 2016 64.09 64.53 63.66 63.93 3,213,910 +0.41(+0.65%)
Oct 13, 2016 63.76 64.08 63.01 63.52 5,397,669 -0.88(-1.37%)
Oct 12, 2016 64.17 64.74 64.12 64.41 2,497,234 -0.09(-0.14%)
Oct 11, 2016 65.47 65.64 64.21 64.50 2,522,672 -1.05(-1.60%)
Oct 10, 2016 65.78 66.04 65.46 65.54 1,969,306 +0.25(+0.38%)
Oct 07, 2016 65.37 65.88 64.97 65.29 3,015,357 +0.01(+0.01%)
Oct 06, 2016 65.81 65.92 64.70 65.28 3,650,086 -0.59(-0.90%)
Oct 05, 2016 65.26 66.20 65.26 65.87 3,497,633 +0.84(+1.29%)
Oct 04, 2016 64.76 65.45 64.59 65.03 4,585,426 +0.56(+0.87%)
Oct 03, 2016 64.00 64.96 63.96 64.47 3,976,880 +0.27(+0.42%)
Sep 30, 2016 63.34 64.52 63.13 64.20 3,575,249 +1.31(+2.09%)
Sep 29, 2016 64.01 64.35 62.11 62.89 3,540,561 -1.24(-1.94%)
Sep 28, 2016 64.16 64.43 63.29 64.13 2,786,625 -0.04(-0.07%)
Sep 27, 2016 62.99 64.20 62.70 64.17 2,690,597 +0.88(+1.40%)
Sep 26, 2016 63.66 64.04 63.10 63.29 3,440,760 -0.42(-0.66%)
Sep 23, 2016 64.12 64.58 63.68 63.71 3,467,752 -0.77(-1.19%)
Sep 22, 2016 64.15 64.55 64.05 64.48 3,681,871 +0.41(+0.64%)
Sep 21, 2016 63.25 64.16 63.07 64.07 4,560,755 +1.00(+1.59%)
Sep 20, 2016 63.86 64.08 62.91 63.07 2,813,709 -0.38(-0.59%)
Sep 19, 2016 63.07 63.75 62.94 63.44 3,531,039 +0.69(+1.10%)
Sep 16, 2016 63.05 63.11 62.37 62.75 3,596,905 -0.70(-1.10%)
Sep 15, 2016 62.99 63.56 62.29 63.45 3,465,588 +0.36(+0.57%)
Sep 14, 2016 63.55 63.74 62.82 63.09 3,106,583 -0.56(-0.88%)
Sep 13, 2016 63.91 64.32 63.05 63.66 3,920,330 -1.14(-1.77%)
Sep 12, 2016 63.57 65.04 62.96 64.80 3,679,623 +0.76(+1.19%)
Sep 09, 2016 64.37 64.67 64.00 64.04 4,546,912 -0.56(-0.87%)
Sep 08, 2016 64.02 64.74 63.90 64.60 3,005,239 +0.46(+0.71%)
Sep 07, 2016 63.11 64.17 62.96 64.15 2,822,900 +0.70(+1.10%)
Sep 06, 2016 64.00 64.05 63.05 63.45 2,865,743 -0.58(-0.91%)
Sep 02, 2016 63.67 64.03 64.03 64.03 2,739,117 +0.50(+0.79%)
Sep 01, 2016 64.00 64.43 62.73 63.53 6,236,459 -0.46(-0.73%)
Aug 31, 2016 62.91 64.10 62.91 64.00 6,857,755 +1.14(+1.81%)
Aug 30, 2016 62.23 63.11 62.23 62.86 3,458,526 +0.63(+1.01%)
Aug 29, 2016 61.79 62.61 61.57 62.23 3,373,470 +0.42(+0.68%)
Aug 26, 2016 61.67 62.24 61.45 61.81 2,452,373 +0.35(+0.57%)
Aug 25, 2016 61.09 61.76 61.02 61.47 1,938,332 +0.13(+0.22%)
Aug 24, 2016 61.55 61.97 61.19 61.33 2,266,273 -0.15(-0.25%)
Aug 23, 2016 61.61 61.96 61.48 61.48 2,090,154 +0.10(+0.16%)
Aug 22, 2016 61.25 61.50 60.85 61.39 2,101,339 +0.11(+0.18%)
Aug 19, 2016 60.81 61.39 60.77 61.28 2,767,460 +0.31(+0.51%)
Aug 18, 2016 61.04 61.30 60.88 60.97 2,734,141 -0.07(-0.12%)
Aug 17, 2016 61.22 61.37 60.75 61.04 3,144,157 -0.30(-0.48%)
Aug 16, 2016 61.02 61.63 60.96 61.33 2,973,055 +0.01(+0.01%)
Aug 15, 2016 60.80 61.59 60.80 61.32 3,067,542 +0.55(+0.90%)
Aug 12, 2016 60.30 60.83 60.04 60.78 2,348,242 +0.05(+0.09%)
Aug 11, 2016 59.92 60.80 59.71 60.72 2,976,323 +0.97(+1.63%)
Aug 10, 2016 60.55 60.63 59.54 59.75 2,627,370 -0.83(-1.37%)
Aug 09, 2016 60.89 60.96 60.38 60.58 2,006,642 -0.35(-0.57%)
Aug 08, 2016 60.98 61.52 60.73 60.93 1,957,672 +0.06(+0.10%)
Aug 05, 2016 59.97 61.09 59.97 60.87 4,135,091 +1.70(+2.87%)
Aug 04, 2016 59.19 59.57 59.06 59.17 2,458,565 +0.04(+0.08%)
Aug 03, 2016 58.77 59.51 58.64 59.12 4,463,427 +0.22(+0.38%)
Aug 02, 2016 59.44 59.60 58.64 58.90 4,962,985 -0.65(-1.09%)
Aug 01, 2016 59.77 59.99 59.24 59.55 3,847,850 -0.04(-0.07%)
Jul 29, 2016 59.69 60.16 59.56 59.60 4,088,828 -0.36(-0.59%)
Jul 28, 2016 59.96 60.19 59.33 59.95 3,466,505 -0.38(-0.63%)
Jul 27, 2016 59.99 60.85 59.85 60.33 3,500,682 +0.20(+0.33%)
Jul 26, 2016 59.79 60.39 59.45 60.14 3,374,203 +0.31(+0.52%)
Jul 25, 2016 59.40 60.30 59.30 59.83 4,923,023 +0.28(+0.46%)
Jul 22, 2016 59.08 59.82 57.75 59.55 9,717,131 -0.85(-1.41%)
Jul 21, 2016 59.91 60.83 59.74 60.40 3,995,653 +0.34(+0.56%)
Jul 20, 2016 60.45 60.56 59.67 60.07 3,258,946 -0.11(-0.18%)
Jul 19, 2016 60.39 60.51 59.98 60.17 2,404,291 -0.35(-0.57%)
Jul 18, 2016 60.81 60.89 60.25 60.52 2,521,649 -0.03(-0.04%)
Jul 15, 2016 61.38 61.46 60.16 60.55 6,487,858 -0.62(-1.02%)
Jul 14, 2016 61.58 61.75 60.53 61.17 3,696,928 +0.81(+1.34%)
Jul 13, 2016 60.18 60.62 59.48 60.36 4,064,870 +0.08(+0.13%)
Jul 12, 2016 59.55 60.51 59.52 60.28 5,600,256 +1.41(+2.40%)
Jul 11, 2016 57.91 58.97 57.80 58.87 5,526,897 +1.38(+2.40%)
Jul 08, 2016 56.46 57.69 54.98 57.49 5,570,540 +2.51(+4.56%)
Jul 07, 2016 54.37 55.57 54.37 54.98 5,228,217 +0.54(+1.00%)
Jul 06, 2016 53.53 54.46 53.00 54.44 3,196,963 +0.37(+0.69%)
Jul 05, 2016 55.21 55.40 53.88 54.07 3,749,672 -1.87(-3.34%)
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.