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 (%)
Sep 28, 2018 85.28 86.08 85.06 85.37 3,011,567 -0.48(-0.56%)
Sep 27, 2018 86.45 86.55 85.39 85.85 2,533,266 -0.66(-0.76%)
Sep 26, 2018 88.22 88.22 86.31 86.51 3,553,454 -1.15(-1.31%)
Sep 25, 2018 87.95 88.10 87.18 87.66 3,767,815 -0.14(-0.16%)
Sep 24, 2018 89.12 89.29 87.43 87.80 2,201,650 -1.24(-1.39%)
Sep 21, 2018 89.47 89.98 88.92 89.04 5,449,153 -0.22(-0.25%)
Sep 20, 2018 90.01 90.43 89.13 89.27 2,918,366 +0.27(+0.30%)
Sep 19, 2018 87.46 89.32 87.43 89.00 6,320,465 +1.74(+1.99%)
Sep 18, 2018 87.69 87.85 87.17 87.26 3,379,680 -0.06(-0.07%)
Sep 17, 2018 88.10 88.60 87.30 87.33 2,163,706 -0.80(-0.91%)
Sep 14, 2018 87.48 88.34 87.42 88.13 2,594,368 +0.89(+1.02%)
Sep 13, 2018 87.74 88.31 87.17 87.24 2,535,769 -0.37(-0.42%)
Sep 12, 2018 88.70 88.99 87.54 87.60 1,992,366 -1.10(-1.24%)
Sep 11, 2018 88.28 89.21 88.08 88.70 1,875,058 +0.14(+0.16%)
Sep 10, 2018 88.85 89.39 88.52 88.56 1,550,566 +0.09(+0.10%)
Sep 07, 2018 88.43 88.71 87.91 88.47 1,999,371 +0.20(+0.22%)
Sep 06, 2018 89.80 90.07 88.26 88.27 1,956,377 -1.53(-1.70%)
Sep 05, 2018 89.84 90.73 89.65 89.80 2,561,501 +0.02(+0.02%)
Sep 04, 2018 89.25 89.92 88.77 89.78 2,085,317 +0.67(+0.75%)
Aug 31, 2018 89.11 89.11 89.11 0 -0.14(-0.16%)
Aug 30, 2018 89.89 89.89 89.13 89.26 1,487,342 -0.80(-0.89%)
Aug 29, 2018 90.63 90.63 89.88 90.06 1,955,210 -0.36(-0.40%)
Aug 28, 2018 90.85 90.91 90.22 90.42 1,616,456 -0.32(-0.36%)
Aug 27, 2018 89.93 91.07 89.80 90.74 1,731,287 +1.30(+1.45%)
Aug 24, 2018 89.93 89.93 89.32 89.45 1,163,529 -0.07(-0.08%)
Aug 23, 2018 90.43 90.43 89.30 89.52 1,814,062 -0.82(-0.91%)
Aug 22, 2018 90.28 90.72 89.97 90.34 1,275,731 -0.04(-0.04%)
Aug 21, 2018 89.77 90.99 89.43 90.37 2,341,566 +0.54(+0.60%)
Aug 20, 2018 89.03 89.93 89.00 89.83 2,204,426 +0.65(+0.73%)
Aug 17, 2018 88.94 89.43 88.68 89.19 1,610,639 +0.22(+0.25%)
Aug 16, 2018 88.04 89.29 87.74 88.96 2,348,450 +1.49(+1.71%)
Aug 15, 2018 87.13 87.75 86.61 87.47 2,714,760 -0.49(-0.55%)
Aug 14, 2018 86.39 88.34 86.39 87.95 2,169,165 +1.79(+2.08%)
Aug 13, 2018 86.44 87.04 86.11 86.17 1,688,047 -0.26(-0.30%)
Aug 10, 2018 86.91 87.20 86.24 86.43 2,013,493 -1.37(-1.56%)
Aug 09, 2018 87.68 88.23 87.55 87.79 1,419,695 -0.01(-0.01%)
Aug 08, 2018 87.47 88.02 87.24 87.80 1,780,281 +0.29(+0.33%)
Aug 07, 2018 87.05 88.12 86.85 87.51 2,741,211 +0.70(+0.81%)
Aug 06, 2018 86.80 87.24 86.23 86.81 1,848,415 -0.13(-0.16%)
Aug 03, 2018 85.92 87.02 85.76 86.95 2,131,469 +1.18(+1.37%)
Aug 02, 2018 84.69 85.86 84.44 85.77 2,262,185 +0.52(+0.61%)
Aug 01, 2018 84.64 85.72 84.64 85.25 3,885,453 +0.78(+0.92%)
Jul 31, 2018 84.48 84.70 83.70 84.47 4,038,652 +0.49(+0.59%)
Jul 30, 2018 84.63 85.84 83.88 83.98 3,321,171 -0.63(-0.74%)
Jul 27, 2018 86.64 88.21 84.49 84.61 5,284,418 -1.80(-2.08%)
Jul 26, 2018 88.77 89.14 86.29 86.41 6,294,673 -2.19(-2.47%)
Jul 25, 2018 88.70 88.76 87.44 88.59 2,306,954 -0.04(-0.04%)
Jul 24, 2018 89.56 89.81 88.25 88.63 3,784,186 -0.35(-0.39%)
Jul 23, 2018 87.13 89.26 87.11 88.98 3,334,231 +1.90(+2.18%)
Jul 20, 2018 88.09 88.83 86.92 87.08 6,678,024 +1.67(+1.95%)
Jul 19, 2018 85.93 86.60 84.50 85.41 3,017,624 -1.54(-1.77%)
Jul 18, 2018 85.89 87.09 85.80 86.95 2,087,962 +0.99(+1.16%)
Jul 17, 2018 86.06 86.60 85.69 85.96 1,896,742 +0.06(+0.07%)
Jul 16, 2018 84.78 85.98 84.78 85.89 1,955,508 +1.18(+1.40%)
Jul 13, 2018 85.03 85.26 83.79 84.71 2,180,338 -0.58(-0.68%)
Jul 12, 2018 85.97 86.38 85.15 85.29 2,835,106 -0.07(-0.08%)
Jul 11, 2018 85.08 85.88 85.08 85.37 1,411,244 -0.62(-0.72%)
Jul 10, 2018 86.64 86.95 85.65 85.98 1,695,210 -0.49(-0.57%)
Jul 09, 2018 84.99 86.70 84.00 86.48 3,486,881 +3.28(+3.94%)
Jul 06, 2018 82.94 83.67 82.41 83.20 1,517,573 +0.21(+0.26%)
Jul 05, 2018 83.73 83.74 82.82 82.98 1,495,611 -0.25(-0.30%)
Jul 03, 2018 83.23 83.23 83.23 0 -0.75(-0.90%)
Jul 02, 2018 82.59 84.06 82.33 83.99 2,747,312 +1.68(+2.05%)
Jun 29, 2018 83.51 83.95 82.27 82.30 2,767,935 -0.49(-0.59%)
Jun 28, 2018 82.68 83.14 81.96 82.80 1,611,948 +0.11(+0.13%)
Jun 27, 2018 83.82 84.52 82.67 82.69 2,814,274 -1.26(-1.50%)
Jun 26, 2018 84.79 84.79 83.54 83.95 1,688,052 -0.66(-0.78%)
Jun 25, 2018 84.72 85.05 83.81 84.61 1,954,225 -0.47(-0.56%)
Jun 22, 2018 86.09 86.15 85.02 85.09 2,307,191 -0.22(-0.26%)
Jun 21, 2018 85.28 85.93 84.35 85.31 2,017,161 -0.39(-0.46%)
Jun 20, 2018 86.96 87.19 85.64 85.71 2,680,507 -0.57(-0.66%)
Jun 19, 2018 86.05 86.45 85.69 86.28 2,948,221 -0.98(-1.12%)
Jun 18, 2018 86.31 87.33 85.88 87.26 1,839,867 +0.15(+0.17%)
Jun 15, 2018 86.23 86.33 87.10 4,757,309 +0.88(+1.02%)
Jun 14, 2018 87.48 87.99 85.88 86.23 3,512,785 +0.24(+0.28%)
Jun 13, 2018 86.40 87.06 85.87 85.98 1,867,318 -0.23(-0.27%)
Jun 12, 2018 86.51 86.58 85.60 86.22 2,215,125 +0.01(+0.01%)
Jun 11, 2018 86.95 87.35 86.15 86.21 1,965,136 -0.64(-0.73%)
Jun 08, 2018 86.52 86.93 85.65 86.84 2,067,854 +0.19(+0.22%)
Jun 07, 2018 86.78 87.61 86.15 86.66 2,346,834 +0.27(+0.31%)
Jun 06, 2018 86.44 86.39 2,491,040 +1.89(+2.24%)
Jun 05, 2018 84.97 85.20 83.63 84.50 1,954,242 -0.98(-1.14%)
Jun 04, 2018 85.42 85.71 85.10 85.47 1,710,124 +0.60(+0.71%)
Jun 01, 2018 85.03 85.33 84.30 84.87 1,963,411 +0.69(+0.82%)
May 31, 2018 83.33 84.40 82.81 84.18 3,926,314 +0.71(+0.85%)
May 30, 2018 82.72 83.67 82.45 83.48 2,673,385 +1.39(+1.69%)
May 29, 2018 83.72 83.72 81.27 82.09 2,421,904 -2.82(-3.32%)
May 25, 2018 84.91 84.91 84.91 0 -0.47(-0.55%)
May 24, 2018 85.19 85.71 84.02 85.38 3,123,429 -0.30(-0.36%)
May 23, 2018 86.13 86.40 84.94 85.68 2,659,065 -0.96(-1.11%)
May 22, 2018 86.49 87.10 86.45 86.64 3,140,441 +0.18(+0.21%)
May 21, 2018 87.17 87.65 86.36 86.46 3,209,304 +0.10(+0.11%)
May 18, 2018 86.49 86.85 86.15 86.36 2,422,961 -0.28(-0.32%)
May 17, 2018 85.92 87.05 85.22 86.64 2,479,989 +0.89(+1.03%)
May 16, 2018 84.79 86.64 84.63 85.75 4,744,899 +0.99(+1.16%)
May 15, 2018 83.29 85.73 83.29 84.77 3,437,352 +1.31(+1.57%)
May 14, 2018 83.32 83.75 83.06 83.46 2,354,375 +0.50(+0.60%)
May 11, 2018 82.67 83.78 82.47 82.96 2,475,798 +0.32(+0.39%)
May 10, 2018 82.14 83.13 81.61 82.63 3,538,082 +0.50(+0.61%)
May 09, 2018 81.07 82.29 80.74 82.14 2,798,627 +1.72(+2.14%)
May 08, 2018 80.00 85.50 80.00 80.41 6,985,379 +1.12(+1.42%)
May 07, 2018 79.59 79.85 78.94 79.29 2,699,761 -0.12(-0.16%)
May 04, 2018 77.88 80.09 77.55 79.42 2,397,812 +1.02(+1.30%)
May 03, 2018 79.21 79.21 77.53 78.40 5,055,053 -1.12(-1.41%)
May 02, 2018 80.10 80.55 79.34 79.52 3,570,853 -0.44(-0.55%)
May 01, 2018 80.57 80.74 79.18 79.96 4,423,141 -0.85(-1.05%)
Apr 30, 2018 82.16 82.62 80.78 80.81 2,946,389 -0.98(-1.20%)
Apr 27, 2018 81.76 82.52 81.33 81.79 2,526,192 +0.05(+0.07%)
Apr 26, 2018 82.84 83.18 81.56 81.73 4,715,722 -0.98(-1.19%)
Apr 25, 2018 83.87 84.78 81.74 82.72 7,016,506 -4.16(-4.78%)
Apr 24, 2018 87.55 88.41 86.01 86.87 2,983,553 -0.07(-0.08%)
Apr 23, 2018 87.54 87.73 86.34 86.94 2,680,523 -0.43(-0.49%)
Apr 20, 2018 87.90 88.35 86.84 87.37 2,379,079 -0.33(-0.38%)
Apr 19, 2018 86.73 88.03 86.73 87.70 2,726,639 +1.08(+1.25%)
Apr 18, 2018 87.26 88.00 86.54 86.62 2,100,918 -0.30(-0.35%)
Apr 17, 2018 87.12 87.58 86.65 86.92 2,881,579 +0.52(+0.60%)
Apr 16, 2018 86.91 87.10 86.06 86.41 2,579,311 +0.45(+0.53%)
Apr 13, 2018 87.31 87.71 85.54 85.95 2,242,491 -0.44(-0.51%)
Apr 12, 2018 85.89 87.03 85.86 86.39 2,630,379 +1.36(+1.60%)
Apr 11, 2018 85.50 86.30 84.88 85.02 1,871,074 -1.31(-1.52%)
Apr 10, 2018 86.17 86.80 85.52 86.34 2,325,554 +1.18(+1.38%)
Apr 09, 2018 85.14 87.03 84.86 85.16 1,895,041 +0.70(+0.82%)
Apr 06, 2018 86.26 86.66 83.64 84.46 3,411,278 -2.50(-2.87%)
Apr 05, 2018 86.77 87.45 86.31 86.96 2,234,801 +1.04(+1.21%)
Apr 04, 2018 83.49 86.12 83.47 85.92 2,286,258 +0.81(+0.95%)
Apr 03, 2018 84.05 85.46 83.60 85.10 3,045,006 +1.51(+1.80%)
Apr 02, 2018 85.19 85.36 82.14 83.60 3,167,188 -1.85(-2.16%)
Mar 29, 2018 85.44 85.44 85.44 0 +1.38(+1.64%)
Mar 28, 2018 83.69 84.94 83.12 84.06 2,272,428 +0.58(+0.69%)
Mar 27, 2018 85.25 85.92 82.74 83.48 2,284,843 -1.29(-1.53%)
Mar 26, 2018 83.92 84.93 82.63 84.77 3,200,767 +2.39(+2.90%)
Mar 23, 2018 84.68 85.25 82.39 82.39 3,611,959 -2.02(-2.39%)
Mar 22, 2018 86.50 86.85 84.13 84.40 2,579,727 -3.15(-3.60%)
Mar 21, 2018 88.08 89.03 87.41 87.55 1,611,501 -0.44(-0.50%)
Mar 20, 2018 88.23 88.74 87.71 87.99 1,425,229 +0.02(+0.02%)
Mar 19, 2018 88.31 88.60 86.61 87.97 1,855,582 -0.63(-0.71%)
Mar 16, 2018 87.67 89.47 87.47 88.60 3,067,897 +1.17(+1.34%)
Mar 15, 2018 87.25 88.50 87.04 87.43 2,211,338 +0.76(+0.87%)
Mar 14, 2018 88.69 88.81 86.22 86.67 2,234,819 -1.44(-1.64%)
Mar 13, 2018 90.09 90.43 87.77 88.12 2,372,493 -1.46(-1.63%)
Mar 12, 2018 89.85 90.19 89.30 89.58 1,957,195 -0.29(-0.33%)
Mar 09, 2018 88.29 89.97 88.20 89.88 2,108,513 +2.35(+2.69%)
Mar 08, 2018 87.58 87.74 86.17 87.52 2,387,011 +0.46(+0.53%)
Mar 07, 2018 87.22 85.82 87.06 2,354,582 -0.37(-0.42%)
Mar 06, 2018 87.81 87.81 86.12 87.42 1,983,406 +0.12(+0.14%)
Mar 05, 2018 85.66 87.55 85.25 87.30 2,603,696 +1.05(+1.22%)
Mar 02, 2018 85.48 86.42 84.06 86.25 2,106,790 +0.19(+0.22%)
Mar 01, 2018 87.40 88.37 85.49 86.06 2,395,265 -1.27(-1.45%)
Feb 28, 2018 89.15 89.60 87.30 87.33 1,694,867 -1.18(-1.33%)
Feb 27, 2018 89.63 90.66 88.48 88.50 2,015,380 -1.34(-1.49%)
Feb 26, 2018 88.45 89.87 88.10 89.84 2,353,676 +1.52(+1.73%)
Feb 23, 2018 86.82 88.33 86.57 88.31 1,516,125 +2.11(+2.45%)
Feb 22, 2018 85.99 86.20 1,941,457 -0.64(-0.74%)
Feb 21, 2018 87.37 88.34 86.82 86.84 3,178,254 -0.95(-1.09%)
Feb 20, 2018 88.07 88.86 87.46 87.80 2,678,586 -0.95(-1.08%)
Feb 16, 2018 88.75 88.75 88.75 0 +0.77(+0.87%)
Feb 15, 2018 87.65 88.56 86.75 87.99 2,342,899 +1.15(+1.32%)
Feb 14, 2018 84.36 86.92 84.36 86.83 2,810,343 +1.85(+2.17%)
Feb 13, 2018 84.99 2,336,773 +0.11(+0.13%)
Feb 12, 2018 83.07 86.09 82.86 84.88 3,102,273 +2.83(+3.44%)
Feb 09, 2018 82.32 83.37 79.14 82.06 6,232,685 +0.55(+0.68%)
Feb 08, 2018 87.25 87.30 81.32 81.50 4,463,061 -5.61(-6.44%)
Feb 07, 2018 86.93 88.45 86.91 87.11 2,794,788 -0.28(-0.33%)
Feb 06, 2018 84.19 87.72 83.02 87.40 4,456,879 +0.39(+0.45%)
Feb 05, 2018 89.26 90.62 84.86 87.01 3,406,818 -3.17(-3.51%)
Feb 02, 2018 92.62 93.12 90.12 90.18 2,057,423 -2.80(-3.01%)
Feb 01, 2018 92.13 93.00 91.46 92.97 1,976,310 +0.67(+0.73%)
Jan 31, 2018 91.92 92.74 91.78 92.30 2,513,008 +0.44(+0.47%)
Jan 30, 2018 92.42 92.98 91.85 91.86 2,052,017 -1.00(-1.08%)
Jan 29, 2018 92.81 93.91 92.64 92.87 2,543,327 -0.27(-0.29%)
Jan 26, 2018 92.94 93.20 92.02 93.13 3,420,138 +0.57(+0.61%)
Jan 25, 2018 93.72 94.02 92.06 92.56 2,946,164 -0.89(-0.95%)
Jan 24, 2018 92.56 94.55 92.36 93.45 4,669,844 -0.40(-0.43%)
Jan 23, 2018 93.40 94.04 92.22 93.85 3,265,620 +0.20(+0.21%)
Jan 22, 2018 92.63 93.70 92.11 93.66 2,710,910 +0.99(+1.06%)
Jan 19, 2018 91.18 92.70 90.66 92.67 3,299,012 +0.86(+0.94%)
Jan 18, 2018 92.72 92.90 91.56 91.81 2,971,304 -0.87(-0.94%)
Jan 17, 2018 93.23 93.70 91.67 92.68 2,576,306 -0.03(-0.03%)
Jan 16, 2018 94.11 94.53 92.10 92.71 3,013,231 -0.90(-0.96%)
Jan 12, 2018 93.60 93.60 93.60 0 +0.90(+0.97%)
Jan 11, 2018 91.88 92.74 91.36 92.71 2,452,886 +1.14(+1.24%)
Jan 10, 2018 92.07 91.57 2,951,738 +1.29(+1.43%)
Jan 09, 2018 89.71 90.53 89.35 90.28 2,434,149 +0.79(+0.88%)
Jan 08, 2018 90.04 90.07 89.24 89.49 1,986,194 -0.56(-0.62%)
Jan 05, 2018 90.19 90.29 89.44 90.05 2,318,531 +0.01(+0.01%)
Jan 04, 2018 89.10 90.70 88.51 90.04 2,420,639 +1.76(+1.99%)
Jan 03, 2018 88.34 88.59 87.67 88.29 2,617,279 -0.15(-0.17%)
Jan 02, 2018 88.85 88.96 87.68 88.44 1,873,884 +0.03(+0.03%)
Dec 29, 2017 88.41 88.41 88.41 0 -0.64(-0.72%)
Dec 28, 2017 88.86 89.30 88.46 89.05 1,172,466 +0.49(+0.55%)
Dec 27, 2017 88.45 88.70 88.09 88.56 1,332,976 -0.15(-0.17%)
Dec 26, 2017 89.05 89.32 88.13 88.71 1,318,574 -0.51(-0.58%)
Dec 22, 2017 88.78 90.05 88.45 89.23 2,326,524 +0.87(+0.98%)
Dec 21, 2017 87.72 88.54 87.64 88.36 1,781,698 +0.83(+0.94%)
Dec 20, 2017 88.28 88.28 87.28 87.53 2,287,857 -0.13(-0.15%)
Dec 19, 2017 88.61 88.68 87.66 87.66 2,772,411 -0.51(-0.57%)
Dec 18, 2017 87.01 88.74 86.65 88.17 3,385,171 +2.66(+3.11%)
Dec 15, 2017 84.43 86.39 84.21 85.51 4,805,690 +2.00(+2.39%)
Dec 14, 2017 84.34 84.75 83.32 83.51 2,240,338 -0.59(-0.70%)
Dec 13, 2017 85.45 85.59 84.08 84.09 2,147,926 -1.32(-1.55%)
Dec 12, 2017 85.42 85.83 85.13 85.42 2,059,460 +0.21(+0.25%)
Dec 11, 2017 85.23 85.31 84.55 85.20 1,556,037 +0.16(+0.19%)
Dec 08, 2017 84.79 85.04 83.62 85.04 1,916,800 +0.64(+0.76%)
Dec 07, 2017 83.03 84.57 82.85 84.41 1,966,259 +1.07(+1.28%)
Dec 06, 2017 83.12 83.62 82.67 83.34 1,650,956 -0.04(-0.04%)
Dec 05, 2017 83.24 84.89 83.21 83.38 2,548,258 -0.87(-1.03%)
Dec 04, 2017 83.85 85.44 83.65 84.25 3,858,459 +1.93(+2.34%)
Dec 01, 2017 81.84 82.36 80.09 82.32 2,982,227 +0.64(+0.78%)
Nov 30, 2017 81.39 82.92 81.16 81.68 4,181,044 +0.91(+1.13%)
Nov 29, 2017 80.42 81.96 79.66 80.77 3,637,429 +1.08(+1.36%)
Nov 28, 2017 77.44 79.77 76.98 79.68 2,434,791 +2.56(+3.32%)
Nov 27, 2017 77.53 77.58 76.85 77.13 1,835,347 -0.45(-0.58%)
Nov 24, 2017 77.95 77.95 77.45 77.58 570,432 +0.11(+0.14%)
Nov 22, 2017 78.11 78.25 77.33 77.47 1,425,041 -0.61(-0.78%)
Nov 21, 2017 78.87 79.05 77.75 78.08 1,462,927 -0.28(-0.36%)
Nov 20, 2017 78.12 78.54 77.84 78.37 1,805,341 +0.39(+0.50%)
Nov 17, 2017 77.18 78.33 77.14 77.98 1,900,522 +0.60(+0.78%)
Nov 16, 2017 78.06 78.62 77.19 77.37 2,272,469 -0.43(-0.55%)
Nov 15, 2017 75.62 78.09 75.62 77.80 3,201,961 +1.45(+1.90%)
Nov 14, 2017 76.73 76.88 75.83 76.35 3,795,205 -0.84(-1.09%)
Nov 13, 2017 76.90 77.40 76.36 77.20 2,669,927 -0.18(-0.23%)
Nov 10, 2017 77.41 77.71 77.05 77.37 1,792,850 -0.50(-0.64%)
Nov 09, 2017 78.11 78.32 76.72 77.87 2,430,440 -0.76(-0.97%)
Nov 08, 2017 79.36 79.53 78.29 78.63 2,535,502 -1.02(-1.28%)
Nov 07, 2017 81.57 81.80 79.51 79.65 2,089,415 -1.93(-2.36%)
Nov 06, 2017 81.18 81.64 80.72 81.57 1,550,057 +0.62(+0.76%)
Nov 03, 2017 81.39 81.66 80.80 80.96 2,321,829 -0.75(-0.92%)
Nov 02, 2017 80.86 81.92 80.43 81.71 1,512,882 +0.49(+0.60%)
Nov 01, 2017 81.89 82.18 80.79 81.22 1,925,544 -0.25(-0.30%)
Oct 31, 2017 81.87 82.19 81.31 81.47 2,472,003 -0.22(-0.27%)
Oct 30, 2017 81.40 82.55 81.40 81.69 2,090,549 -0.31(-0.38%)
Oct 27, 2017 81.90 82.18 81.31 82.00 2,529,401 +0.23(+0.28%)
Oct 26, 2017 80.43 81.95 80.42 81.77 3,632,153 +1.50(+1.87%)
Oct 25, 2017 80.51 81.31 79.52 80.27 6,780,465 +1.15(+1.45%)
Oct 24, 2017 79.49 79.54 78.47 79.12 3,038,164 -0.18(-0.22%)
Oct 23, 2017 79.20 79.54 78.67 79.29 2,513,197 +0.04(+0.06%)
Oct 20, 2017 78.27 79.25 78.13 79.25 4,257,934 +1.94(+2.50%)
Oct 19, 2017 75.84 77.33 75.70 77.31 2,314,054 +0.72(+0.95%)
Oct 18, 2017 76.30 76.69 75.96 76.59 1,321,136 +0.52(+0.69%)
Oct 17, 2017 76.87 76.87 75.93 76.07 1,641,163 -0.69(-0.90%)
Oct 16, 2017 75.82 76.78 75.58 76.76 2,508,869 +1.32(+1.75%)
Oct 13, 2017 74.50 75.86 74.13 75.44 2,185,729 +0.68(+0.91%)
Oct 12, 2017 76.36 76.54 74.68 74.76 3,163,345 -1.91(-2.49%)
Oct 11, 2017 77.33 77.33 76.63 76.67 1,776,881 -0.49(-0.63%)
Oct 10, 2017 77.20 77.77 77.08 77.16 1,469,998 +0.00(+0.00%)
Oct 09, 2017 77.32 77.53 76.94 77.16 1,624,944 +0.23(+0.30%)
Oct 06, 2017 76.93 77.08 76.39 76.93 2,166,578 -0.04(-0.06%)
Oct 05, 2017 76.41 77.27 76.04 76.97 1,902,872 +0.66(+0.87%)
Oct 04, 2017 76.36 76.55 75.98 76.31 2,301,658 -0.03(-0.03%)
Oct 03, 2017 75.94 76.35 75.59 76.33 3,009,684 +0.40(+0.52%)
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.