Skip to main content

Capital One Financial (NY: COF )

94.34 +1.11 (+1.19%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 84.85 85.68 84.03 85.35 3,355,614 +1.33(+1.58%)
Jun 27, 2019 84.27 85.02 83.70 84.02 1,530,526 -0.05(-0.06%)
Jun 26, 2019 83.71 84.38 83.38 84.07 1,657,470 +0.53(+0.63%)
Jun 25, 2019 83.31 84.39 82.84 83.54 1,976,564 +0.09(+0.11%)
Jun 24, 2019 85.59 85.76 82.76 83.45 3,230,027 -2.63(-3.06%)
Jun 21, 2019 86.28 86.87 85.44 86.08 3,397,077 -0.10(-0.12%)
Jun 20, 2019 86.12 86.48 85.12 86.19 1,451,566 +1.08(+1.27%)
Jun 19, 2019 85.99 86.57 84.86 85.11 1,823,869 -0.76(-0.89%)
Jun 18, 2019 84.65 86.41 84.56 85.87 2,344,875 +1.26(+1.49%)
Jun 17, 2019 85.19 85.64 84.41 84.61 1,506,288 -0.58(-0.68%)
Jun 14, 2019 85.59 85.59 84.26 85.19 1,392,723 -0.19(-0.22%)
Jun 13, 2019 85.22 86.01 85.12 85.38 1,396,246 +0.21(+0.24%)
Jun 12, 2019 85.95 86.26 84.66 85.17 1,074,866 -0.74(-0.86%)
Jun 11, 2019 85.89 86.76 85.58 85.91 1,269,864 +0.86(+1.01%)
Jun 10, 2019 85.52 86.29 84.99 85.06 1,491,413 +0.16(+0.19%)
Jun 07, 2019 84.80 85.55 84.69 84.90 1,377,946 -0.09(-0.11%)
Jun 06, 2019 84.47 85.28 84.29 84.99 1,567,364 +0.43(+0.51%)
Jun 05, 2019 84.65 84.84 83.26 84.56 1,771,944 -0.02(-0.02%)
Jun 04, 2019 83.12 84.60 82.76 84.58 2,176,637 +2.67(+3.26%)
Jun 03, 2019 80.87 82.23 80.77 81.91 2,179,478 +1.14(+1.41%)
May 31, 2019 82.04 82.38 80.63 80.77 2,961,292 -2.33(-2.81%)
May 30, 2019 84.23 84.84 82.47 83.10 1,445,870 -1.03(-1.22%)
May 29, 2019 82.98 84.24 82.34 84.13 1,679,759 +0.65(+0.78%)
May 28, 2019 84.99 85.51 83.42 83.48 2,143,815 -1.91(-2.24%)
May 24, 2019 84.53 85.48 84.40 85.39 1,232,720 +1.44(+1.71%)
May 23, 2019 85.04 85.04 83.34 83.95 1,684,332 -1.89(-2.20%)
May 22, 2019 86.22 86.69 85.83 85.84 1,187,886 -0.88(-1.02%)
May 21, 2019 86.51 86.79 86.16 86.72 1,976,602 +0.77(+0.90%)
May 20, 2019 85.04 86.42 84.65 85.95 1,552,326 +0.79(+0.93%)
May 17, 2019 84.68 85.95 84.59 85.16 1,613,965 -0.41(-0.48%)
May 16, 2019 84.53 86.12 84.36 85.58 1,734,003 +1.50(+1.79%)
May 15, 2019 83.06 84.71 82.06 84.07 2,019,934 +0.11(+0.13%)
May 14, 2019 83.00 84.70 82.87 83.96 1,693,395 +1.62(+1.96%)
May 13, 2019 83.23 83.60 82.13 82.34 1,934,437 -2.68(-3.15%)
May 10, 2019 84.33 85.38 83.07 85.02 1,433,974 +0.56(+0.66%)
May 09, 2019 83.45 84.61 82.75 84.47 2,392,887 -0.02(-0.02%)
May 08, 2019 85.38 85.82 84.44 84.48 2,331,478 -1.29(-1.51%)
May 07, 2019 86.54 86.72 85.12 85.78 2,030,601 -1.88(-2.15%)
May 06, 2019 86.20 88.10 86.04 87.66 2,357,290 -0.61(-0.69%)
May 03, 2019 87.29 88.31 87.20 88.27 1,809,422 +1.25(+1.44%)
May 02, 2019 86.77 87.33 86.29 87.01 2,202,692 +0.32(+0.37%)
May 01, 2019 86.68 87.55 86.38 86.69 2,360,925 -0.23(-0.27%)
Apr 30, 2019 87.11 87.33 85.76 86.93 2,361,413 +0.42(+0.49%)
Apr 29, 2019 87.88 88.38 86.41 86.51 2,633,837 -1.26(-1.44%)
Apr 26, 2019 84.93 88.16 84.93 87.77 4,602,898 +5.32(+6.45%)
Apr 25, 2019 82.13 83.12 81.82 82.45 2,280,452 +0.24(+0.30%)
Apr 24, 2019 82.41 82.98 81.97 82.21 1,879,331 -0.37(-0.45%)
Apr 23, 2019 82.23 83.01 81.84 82.58 1,910,460 +0.54(+0.66%)
Apr 22, 2019 82.28 82.62 81.76 82.04 1,132,831 -0.47(-0.57%)
Apr 18, 2019 82.13 82.68 81.94 82.51 1,509,773 +0.18(+0.22%)
Apr 17, 2019 82.50 82.64 81.75 82.33 2,382,763 +0.01(+0.01%)
Apr 16, 2019 81.89 82.73 81.50 82.32 2,016,559 +0.96(+1.19%)
Apr 15, 2019 82.23 82.36 81.05 81.36 1,297,891 -0.89(-1.08%)
Apr 12, 2019 81.80 83.05 81.41 82.25 1,748,125 +1.48(+1.83%)
Apr 11, 2019 80.65 81.18 80.18 80.77 1,485,331 +0.58(+0.72%)
Apr 10, 2019 79.85 80.33 79.16 80.19 1,509,110 +0.50(+0.62%)
Apr 09, 2019 80.06 80.26 79.21 79.69 1,294,359 -0.88(-1.09%)
Apr 08, 2019 80.35 80.66 79.87 80.57 2,160,559 -0.47(-0.58%)
Apr 05, 2019 81.47 81.70 80.44 81.04 1,659,491 -0.15(-0.18%)
Apr 04, 2019 80.08 81.23 79.71 81.19 2,282,320 +1.30(+1.63%)
Apr 03, 2019 79.70 80.72 79.53 79.89 3,046,212 +0.59(+0.74%)
Apr 02, 2019 79.13 80.13 78.67 79.30 2,501,112 +0.19(+0.24%)
Apr 01, 2019 77.12 79.48 77.04 79.11 3,242,635 +2.61(+3.42%)
Mar 29, 2019 76.54 77.10 76.24 76.50 3,145,451 +0.68(+0.90%)
Mar 28, 2019 75.22 75.91 74.96 75.81 1,354,663 +0.83(+1.11%)
Mar 27, 2019 75.27 75.82 74.75 74.98 1,988,275 -0.55(-0.73%)
Mar 26, 2019 74.91 75.55 74.37 75.53 1,781,879 +1.22(+1.64%)
Mar 25, 2019 74.78 75.37 73.46 74.32 2,485,530 -0.60(-0.80%)
Mar 22, 2019 76.92 77.04 74.61 74.91 3,331,583 -2.71(-3.49%)
Mar 21, 2019 76.97 78.20 76.30 77.62 2,743,881 +0.08(+0.11%)
Mar 20, 2019 78.78 78.88 77.53 77.54 2,627,906 -1.51(-1.91%)
Mar 19, 2019 79.95 80.41 78.81 79.04 2,501,067 -0.46(-0.58%)
Mar 18, 2019 79.01 80.18 79.01 79.50 2,491,301 +0.53(+0.68%)
Mar 15, 2019 77.83 79.15 77.66 78.97 3,196,602 +1.05(+1.35%)
Mar 14, 2019 78.30 78.62 77.90 77.92 1,916,751 -0.50(-0.63%)
Mar 13, 2019 78.06 78.97 77.91 78.42 1,900,629 +0.74(+0.95%)
Mar 12, 2019 77.71 78.69 77.48 77.68 2,299,382 +0.09(+0.12%)
Mar 11, 2019 76.75 77.97 76.66 77.58 3,125,239 +1.39(+1.82%)
Mar 08, 2019 75.33 76.25 74.99 76.20 2,255,156 +0.08(+0.11%)
Mar 07, 2019 76.99 77.06 75.67 76.11 3,241,672 -1.15(-1.49%)
Mar 06, 2019 77.50 78.15 77.25 77.27 1,829,624 -0.43(-0.55%)
Mar 05, 2019 78.00 78.26 76.47 77.70 2,091,899 -0.32(-0.41%)
Mar 04, 2019 78.93 79.52 77.27 78.01 3,116,549 -0.89(-1.13%)
Mar 01, 2019 78.66 80.05 78.48 78.90 3,290,790 +0.64(+0.81%)
Feb 28, 2019 77.19 78.54 76.70 78.27 4,914,947 +1.24(+1.60%)
Feb 27, 2019 75.58 77.10 75.38 77.03 2,858,095 +1.27(+1.68%)
Feb 26, 2019 76.00 76.48 75.15 75.76 2,864,745 -0.49(-0.64%)
Feb 25, 2019 76.78 77.38 76.22 76.24 2,684,970 +0.21(+0.27%)
Feb 22, 2019 76.85 77.20 75.87 76.04 2,238,818 -0.81(-1.06%)
Feb 21, 2019 77.71 77.71 76.43 76.85 1,854,831 -0.61(-0.79%)
Feb 20, 2019 77.17 77.56 76.62 77.46 2,314,652 +0.49(+0.63%)
Feb 19, 2019 76.37 77.33 75.98 76.97 3,152,891 +0.59(+0.77%)
Feb 15, 2019 75.17 76.52 74.97 76.38 2,888,198 +1.84(+2.46%)
Feb 14, 2019 74.40 75.35 73.53 74.55 2,229,549 -0.36(-0.48%)
Feb 13, 2019 74.99 75.51 74.68 74.91 1,932,705 +0.19(+0.25%)
Feb 12, 2019 73.81 75.21 73.75 74.72 2,255,448 +1.64(+2.24%)
Feb 11, 2019 73.12 73.42 72.81 73.08 2,829,075 +0.20(+0.27%)
Feb 08, 2019 72.96 73.59 71.94 72.88 3,403,879 -0.75(-1.02%)
Feb 07, 2019 74.45 74.56 73.01 73.63 3,643,765 -1.03(-1.39%)
Feb 06, 2019 75.17 75.65 74.15 74.67 3,813,348 -0.67(-0.89%)
Feb 05, 2019 75.99 76.03 75.00 75.34 2,474,730 -0.49(-0.65%)
Feb 04, 2019 75.33 76.04 74.81 75.83 3,517,295 +0.48(+0.63%)
Feb 01, 2019 75.41 75.78 74.94 75.36 2,617,281 +0.27(+0.36%)
Jan 31, 2019 74.80 75.29 74.44 75.09 3,456,262 -0.27(-0.36%)
Jan 30, 2019 74.44 75.70 73.78 75.36 2,920,358 +1.23(+1.66%)
Jan 29, 2019 74.16 74.54 73.49 74.13 2,634,116 +0.07(+0.10%)
Jan 28, 2019 73.36 74.12 73.08 74.05 4,130,767 -0.13(-0.18%)
Jan 25, 2019 75.45 75.75 74.11 74.18 3,742,438 -0.52(-0.70%)
Jan 24, 2019 72.86 75.32 72.86 74.70 5,934,595 +1.84(+2.53%)
Jan 23, 2019 74.32 75.08 72.40 72.86 9,216,196 -4.84(-6.24%)
Jan 22, 2019 78.26 78.41 77.14 77.70 5,139,319 -1.46(-1.85%)
Jan 18, 2019 78.16 79.43 77.27 79.17 2,867,471 +1.23(+1.58%)
Jan 17, 2019 77.52 78.32 76.61 77.94 2,475,544 +0.03(+0.04%)
Jan 16, 2019 76.77 78.55 76.55 77.91 4,050,496 +1.96(+2.58%)
Jan 15, 2019 75.47 76.05 75.02 75.95 3,036,698 +0.11(+0.15%)
Jan 14, 2019 74.73 76.07 74.46 75.84 2,632,761 +0.43(+0.57%)
Jan 11, 2019 73.95 75.50 73.64 75.41 1,966,529 +0.92(+1.24%)
Jan 10, 2019 74.54 74.89 74.13 74.49 3,696,313 -0.58(-0.77%)
Jan 09, 2019 75.19 75.40 74.34 75.07 2,043,474 +0.51(+0.69%)
Jan 08, 2019 75.16 75.62 73.51 74.55 3,346,279 +0.04(+0.05%)
Jan 07, 2019 73.78 75.00 73.27 74.52 2,860,851 +0.41(+0.55%)
Jan 04, 2019 72.37 74.17 72.36 74.11 3,060,346 +3.15(+4.44%)
Jan 03, 2019 71.37 72.18 70.79 70.96 3,865,943 -1.02(-1.42%)
Jan 02, 2019 69.40 72.08 69.31 71.98 3,532,039 +1.56(+2.21%)
Dec 31, 2018 69.87 70.53 69.30 70.43 2,729,228 +0.87(+1.25%)
Dec 28, 2018 70.29 70.80 69.16 69.56 2,662,790 -0.31(-0.44%)
Dec 27, 2018 68.12 69.87 67.16 69.87 3,500,393 +0.54(+0.78%)
Dec 26, 2018 66.20 69.33 65.13 69.33 3,387,610 +3.38(+5.13%)
Dec 24, 2018 66.41 67.91 65.92 65.95 1,878,088 -1.50(-2.22%)
Dec 21, 2018 69.10 70.77 67.08 67.45 5,304,757 -1.96(-2.82%)
Dec 20, 2018 69.21 70.20 68.72 69.40 4,533,243 -0.17(-0.24%)
Dec 19, 2018 70.83 72.16 69.02 69.57 3,847,878 -1.43(-2.02%)
Dec 18, 2018 72.48 72.80 70.15 71.00 3,805,644 -0.65(-0.91%)
Dec 17, 2018 72.96 73.46 71.24 71.66 4,911,422 -1.70(-2.31%)
Dec 14, 2018 74.13 75.68 73.17 73.35 3,925,653 -1.55(-2.06%)
Dec 13, 2018 76.48 76.76 74.54 74.90 2,427,291 -1.54(-2.01%)
Dec 12, 2018 76.92 77.63 76.14 76.44 2,308,984 +0.63(+0.84%)
Dec 11, 2018 77.91 78.12 75.36 75.80 2,308,246 -1.02(-1.32%)
Dec 10, 2018 77.43 77.57 74.83 76.82 3,471,696 -0.20(-0.27%)
Dec 07, 2018 78.77 79.79 76.30 77.02 2,855,987 -1.81(-2.29%)
Dec 06, 2018 77.50 78.90 76.26 78.83 4,186,563 -0.26(-0.33%)
Dec 04, 2018 83.95 84.03 78.55 79.09 3,882,721 -5.20(-6.17%)
Dec 03, 2018 84.48 85.34 83.03 84.29 2,478,708 +0.74(+0.88%)
Nov 30, 2018 82.46 83.73 82.37 83.55 2,670,732 +0.75(+0.91%)
Nov 29, 2018 83.46 83.79 82.40 82.80 2,240,366 -1.43(-1.70%)
Nov 28, 2018 82.48 84.23 81.66 84.23 2,551,072 +2.07(+2.52%)
Nov 27, 2018 81.80 82.56 81.50 82.17 1,938,446 +0.20(+0.25%)
Nov 26, 2018 80.93 82.31 80.69 81.96 2,878,569 +2.18(+2.73%)
Nov 23, 2018 79.89 80.57 79.49 79.78 776,007 -0.75(-0.94%)
Nov 21, 2018 80.54 80.54 80.54 0 +0.40(+0.50%)
Nov 20, 2018 81.27 81.39 79.67 80.13 2,995,027 -1.60(-1.96%)
Nov 19, 2018 81.91 82.17 80.90 81.74 2,332,858 +0.08(+0.10%)
Nov 16, 2018 82.47 82.70 81.46 81.65 3,777,750 -1.42(-1.70%)
Nov 15, 2018 82.21 83.37 81.55 83.07 3,082,607 +0.22(+0.27%)
Nov 14, 2018 84.57 85.19 81.99 82.85 2,587,081 -0.91(-1.09%)
Nov 13, 2018 83.46 84.75 83.23 83.76 2,174,844 +0.73(+0.88%)
Nov 12, 2018 84.27 84.68 82.86 83.03 1,878,114 -1.19(-1.42%)
Nov 09, 2018 84.10 84.77 83.73 84.22 1,883,991 -0.43(-0.51%)
Nov 08, 2018 83.76 85.23 83.67 84.65 1,947,378 +0.67(+0.80%)
Nov 07, 2018 83.24 84.12 82.16 83.98 2,205,146 +1.26(+1.53%)
Nov 06, 2018 81.49 82.96 81.30 82.72 3,120,833 +1.05(+1.28%)
Nov 05, 2018 81.34 82.19 81.34 81.67 4,492,139 +0.72(+0.89%)
Nov 02, 2018 82.83 83.34 80.57 80.95 4,714,223 -1.88(-2.27%)
Nov 01, 2018 82.84 83.35 82.34 82.83 2,295,014 +0.00(+0.00%)
Oct 31, 2018 82.42 83.70 82.20 82.83 3,719,586 +1.35(+1.66%)
Oct 30, 2018 80.56 81.56 79.73 81.48 3,045,247 +1.28(+1.60%)
Oct 29, 2018 80.48 81.78 78.97 80.20 4,511,925 +0.66(+0.83%)
Oct 26, 2018 80.93 81.15 78.79 79.54 4,223,913 -2.34(-2.85%)
Oct 25, 2018 80.37 82.60 79.86 81.88 4,330,907 +2.24(+2.81%)
Oct 24, 2018 82.08 83.76 79.47 79.64 7,247,510 -1.09(-1.36%)
Oct 23, 2018 80.52 81.11 79.32 80.74 7,399,920 -1.39(-1.69%)
Oct 22, 2018 84.47 85.22 82.10 82.13 2,863,236 -2.87(-3.37%)
Oct 19, 2018 83.85 85.59 83.55 84.99 2,479,258 +1.19(+1.42%)
Oct 18, 2018 84.64 85.62 83.57 83.81 2,252,316 -1.05(-1.24%)
Oct 17, 2018 84.92 85.61 83.83 84.85 2,579,980 -0.14(-0.16%)
Oct 16, 2018 84.42 85.16 83.45 84.99 1,995,926 +1.00(+1.19%)
Oct 15, 2018 84.03 84.75 83.39 83.99 2,653,841 -0.22(-0.26%)
Oct 12, 2018 86.17 86.52 82.87 84.21 3,832,894 -0.14(-0.17%)
Oct 11, 2018 86.35 86.90 84.31 84.35 3,188,720 -2.44(-2.81%)
Oct 10, 2018 89.23 89.77 86.74 86.79 3,022,859 -2.25(-2.53%)
Oct 09, 2018 89.22 89.59 88.56 89.05 2,244,102 -0.40(-0.45%)
Oct 08, 2018 88.82 89.89 88.06 89.45 2,904,679 +0.34(+0.39%)
Oct 05, 2018 90.10 90.20 88.82 89.10 2,141,388 -0.53(-0.59%)
Oct 04, 2018 89.74 91.03 88.95 89.63 3,050,671 -0.09(-0.10%)
Oct 03, 2018 89.22 90.27 88.95 89.72 2,868,318 +1.11(+1.26%)
Oct 02, 2018 88.26 88.97 87.80 88.61 2,142,149 +0.54(+0.61%)
Oct 01, 2018 88.66 89.32 87.83 88.07 2,919,754 +0.02(+0.02%)
Sep 28, 2018 87.96 88.78 87.73 88.05 2,919,869 -0.49(-0.56%)
Sep 27, 2018 89.17 89.27 88.07 88.55 2,456,132 -0.68(-0.76%)
Sep 26, 2018 90.99 90.99 89.02 89.22 3,445,256 -1.19(-1.31%)
Sep 25, 2018 90.71 90.87 89.92 90.41 3,653,090 -0.15(-0.16%)
Sep 24, 2018 91.92 92.10 90.18 90.56 2,134,613 -1.28(-1.39%)
Sep 21, 2018 92.28 92.80 91.71 91.84 5,283,233 -0.23(-0.25%)
Sep 20, 2018 92.83 93.27 91.93 92.07 2,829,506 +0.28(+0.30%)
Sep 19, 2018 90.21 92.13 90.18 91.79 6,128,016 +1.79(+1.99%)
Sep 18, 2018 90.45 90.61 89.91 90.00 3,276,773 -0.06(-0.07%)
Sep 17, 2018 90.87 91.38 90.04 90.07 2,097,824 -0.83(-0.91%)
Sep 14, 2018 90.23 91.12 90.17 90.89 2,515,373 +0.92(+1.02%)
Sep 13, 2018 90.49 91.09 89.91 89.97 2,458,559 -0.38(-0.42%)
Sep 12, 2018 91.49 91.78 90.29 90.36 1,931,701 -1.13(-1.24%)
Sep 11, 2018 91.05 92.02 90.85 91.49 1,817,965 +0.15(+0.16%)
Sep 10, 2018 91.64 92.20 91.30 91.34 1,503,354 +0.09(+0.10%)
Sep 07, 2018 91.21 91.50 90.67 91.25 1,938,493 +0.20(+0.22%)
Sep 06, 2018 92.62 92.90 91.03 91.04 1,896,808 -1.58(-1.70%)
Sep 05, 2018 92.66 93.58 92.47 92.62 2,483,506 +0.02(+0.02%)
Sep 04, 2018 92.05 92.75 91.56 92.60 2,021,822 +0.69(+0.75%)
Aug 31, 2018 91.91 91.91 91.91 0 -0.15(-0.16%)
Aug 30, 2018 92.71 92.71 91.93 92.06 1,442,054 -0.83(-0.89%)
Aug 29, 2018 93.47 93.47 92.70 92.89 1,895,676 -0.37(-0.40%)
Aug 28, 2018 93.70 93.77 93.05 93.26 1,567,237 -0.33(-0.36%)
Aug 27, 2018 92.76 93.93 92.62 93.59 1,678,572 +1.34(+1.45%)
Aug 24, 2018 92.76 92.76 92.13 92.26 1,128,101 -0.07(-0.08%)
Aug 23, 2018 93.27 93.27 92.11 92.33 1,758,826 -0.84(-0.91%)
Aug 22, 2018 93.12 93.57 92.79 93.17 1,236,887 -0.04(-0.04%)
Aug 21, 2018 92.59 93.85 92.24 93.21 2,270,269 +0.56(+0.60%)
Aug 20, 2018 91.83 92.76 91.79 92.66 2,137,304 +0.67(+0.73%)
Aug 17, 2018 91.73 92.24 91.47 91.99 1,561,597 +0.23(+0.25%)
Aug 16, 2018 90.81 92.09 90.49 91.76 2,276,943 +1.54(+1.71%)
Aug 15, 2018 89.86 90.50 89.33 90.22 2,632,099 -0.50(-0.55%)
Aug 14, 2018 89.10 91.12 89.10 90.72 2,103,117 +1.85(+2.08%)
Aug 13, 2018 89.16 89.77 88.82 88.87 1,636,648 -0.27(-0.30%)
Aug 10, 2018 89.64 89.94 88.95 89.14 1,952,185 -1.41(-1.56%)
Aug 09, 2018 90.44 91.00 90.30 90.55 1,376,467 -0.01(-0.01%)
Aug 08, 2018 90.22 90.78 89.98 90.56 1,726,074 +0.30(+0.33%)
Aug 07, 2018 89.78 90.88 89.58 90.26 2,657,744 +0.72(+0.81%)
Aug 06, 2018 89.53 89.98 88.94 89.54 1,792,133 -0.14(-0.16%)
Aug 03, 2018 88.62 89.75 88.45 89.68 2,066,569 +1.22(+1.37%)
Aug 02, 2018 87.35 88.56 87.09 88.46 2,193,305 +0.54(+0.61%)
Aug 01, 2018 87.30 88.41 87.30 87.93 3,767,147 +0.80(+0.92%)
Jul 31, 2018 87.13 87.36 86.33 87.12 3,915,681 +0.51(+0.59%)
Jul 30, 2018 87.29 88.54 86.51 86.62 3,220,046 -0.65(-0.74%)
Jul 27, 2018 89.36 90.98 87.14 87.26 5,123,516 -1.86(-2.08%)
Jul 26, 2018 91.56 91.94 89.00 89.12 6,103,010 -2.25(-2.47%)
Jul 25, 2018 91.48 91.55 90.18 91.37 2,236,711 -0.04(-0.04%)
Jul 24, 2018 92.37 92.63 91.02 91.41 3,668,964 -0.36(-0.39%)
Jul 23, 2018 89.87 92.07 89.85 91.77 3,232,709 +1.96(+2.18%)
Jul 20, 2018 90.86 91.62 89.65 89.81 6,474,688 +1.72(+1.95%)
Jul 19, 2018 88.63 89.32 87.16 88.09 2,925,742 -1.59(-1.77%)
Jul 18, 2018 88.59 89.82 88.49 89.68 2,024,387 +1.03(+1.16%)
Jul 17, 2018 88.77 89.32 88.38 88.66 1,838,990 +0.06(+0.07%)
Jul 16, 2018 87.44 88.68 87.44 88.59 1,895,966 +1.22(+1.40%)
Jul 13, 2018 87.71 87.94 86.42 87.37 2,113,950 -0.60(-0.68%)
Jul 12, 2018 88.67 89.09 87.83 87.97 2,748,781 -0.07(-0.08%)
Jul 11, 2018 87.75 88.57 87.75 88.05 1,368,274 -0.64(-0.72%)
Jul 10, 2018 89.36 89.68 88.34 88.68 1,643,593 -0.51(-0.57%)
Jul 09, 2018 87.66 89.42 86.63 89.19 3,380,711 +3.38(+3.94%)
Jul 06, 2018 85.54 86.30 85.00 85.81 1,471,365 +0.22(+0.26%)
Jul 05, 2018 86.36 86.37 85.42 85.59 1,450,072 -0.26(-0.30%)
Jul 03, 2018 85.85 85.85 85.85 0 -0.78(-0.90%)
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.