Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 126.03 128.13 121.64 121.89 2,877,582 -4.66(-3.68%)
Apr 28, 2022 123.02 127.65 122.39 126.55 3,338,398 +4.92(+4.05%)
Apr 27, 2022 118.33 123.79 117.26 121.63 5,587,354 -7.71(-5.96%)
Apr 26, 2022 130.71 133.31 129.25 129.34 2,825,206 -4.14(-3.10%)
Apr 25, 2022 130.99 133.85 128.38 133.47 2,631,351 +1.15(+0.87%)
Apr 22, 2022 136.17 136.45 132.11 132.32 2,586,051 -4.60(-3.36%)
Apr 21, 2022 140.00 141.56 136.57 136.92 1,968,257 -1.83(-1.32%)
Apr 20, 2022 139.61 141.08 137.96 138.75 2,081,291 +0.25(+0.18%)
Apr 19, 2022 135.07 139.23 135.07 138.49 3,189,034 +3.53(+2.62%)
Apr 18, 2022 129.34 136.08 129.11 134.96 2,792,401 +5.27(+4.07%)
Apr 14, 2022 129.82 131.52 129.29 129.69 2,340,343 -0.03(-0.02%)
Apr 13, 2022 127.62 130.06 127.45 129.72 1,742,227 +0.38(+0.30%)
Apr 12, 2022 128.04 132.04 127.77 129.34 2,071,436 +0.98(+0.76%)
Apr 11, 2022 129.06 131.02 128.07 128.36 1,899,623 -0.52(-0.40%)
Apr 08, 2022 127.56 129.74 126.84 128.88 2,655,437 +2.40(+1.90%)
Apr 07, 2022 127.19 129.83 124.05 126.48 4,835,621 +0.03(+0.02%)
Apr 06, 2022 127.37 128.17 125.85 126.45 3,691,393 -1.11(-0.87%)
Apr 05, 2022 128.07 129.45 127.22 127.56 2,385,723 -1.22(-0.95%)
Apr 04, 2022 128.10 129.96 126.40 128.79 2,280,092 +0.76(+0.60%)
Apr 01, 2022 130.11 131.12 127.21 128.03 2,893,138 -0.39(-0.30%)
Mar 31, 2022 130.99 133.16 128.42 128.42 3,346,447 -3.11(-2.36%)
Mar 30, 2022 132.73 134.31 130.64 131.53 2,886,612 -1.19(-0.90%)
Mar 29, 2022 133.31 134.84 132.06 132.72 2,286,502 +2.39(+1.83%)
Mar 28, 2022 132.00 132.00 128.25 130.33 2,809,067 -2.57(-1.94%)
Mar 25, 2022 133.11 133.85 131.71 132.91 2,290,813 +0.79(+0.60%)
Mar 24, 2022 132.25 132.73 130.36 132.11 1,925,998 +1.06(+0.81%)
Mar 23, 2022 133.78 134.92 129.97 131.06 2,039,120 -4.09(-3.02%)
Mar 22, 2022 133.38 137.62 132.94 135.15 3,030,855 +3.65(+2.77%)
Mar 21, 2022 135.18 135.85 130.34 131.50 4,162,385 -3.69(-2.73%)
Mar 18, 2022 131.10 135.49 131.10 135.18 6,726,561 +0.65(+0.48%)
Mar 17, 2022 129.18 134.55 128.29 134.54 3,224,547 -0.28(-0.21%)
Mar 16, 2022 133.99 138.11 131.80 134.82 3,452,026 +3.49(+2.66%)
Mar 15, 2022 130.80 133.80 129.95 131.33 2,917,191 +0.59(+0.45%)
Mar 14, 2022 130.04 133.40 129.50 130.74 3,068,548 +3.50(+2.75%)
Mar 11, 2022 128.58 130.20 126.83 127.24 2,570,792 -0.17(-0.13%)
Mar 10, 2022 126.18 124.30 127.41 3,403,059 -1.61(-1.25%)
Mar 09, 2022 129.29 132.06 128.11 129.02 3,130,142 +5.70(+4.62%)
Mar 08, 2022 123.17 127.88 119.75 123.32 3,765,519 +1.25(+1.03%)
Mar 07, 2022 129.59 129.90 121.97 122.07 4,986,776 -9.12(-6.95%)
Mar 04, 2022 132.06 132.21 128.15 131.18 3,951,351 -4.30(-3.18%)
Mar 03, 2022 139.01 139.54 133.03 135.49 3,923,221 -2.62(-1.90%)
Mar 02, 2022 138.84 140.69 136.06 138.11 3,783,619 +0.51(+0.37%)
Mar 01, 2022 149.04 149.15 137.08 137.60 4,432,778 -12.31(-8.21%)
Feb 28, 2022 145.72 150.15 144.65 149.91 3,484,429 -0.31(-0.21%)
Feb 25, 2022 145.56 150.95 147.62 150.23 2,064,672 +5.69(+3.94%)
Feb 24, 2022 139.88 144.90 137.94 144.53 3,775,964 -1.66(-1.14%)
Feb 23, 2022 150.46 151.26 145.54 146.20 3,008,641 -3.38(-2.26%)
Feb 22, 2022 150.16 151.69 147.87 149.58 2,142,871 -1.01(-0.67%)
Feb 18, 2022 150.59 0 -0.39(-0.26%)
Feb 17, 2022 153.65 154.36 149.75 150.98 2,251,818 -4.40(-2.83%)
Feb 16, 2022 154.01 156.99 153.65 155.38 1,801,195 -0.03(-0.02%)
Feb 15, 2022 153.55 156.14 152.95 155.41 2,137,023 +3.67(+2.42%)
Feb 14, 2022 153.17 154.63 150.97 151.74 2,647,710 -0.84(-0.55%)
Feb 11, 2022 152.77 156.87 151.34 152.59 3,109,680 -0.89(-0.58%)
Feb 10, 2022 154.30 156.39 152.76 153.47 2,940,246 -1.30(-0.84%)
Feb 09, 2022 152.92 155.82 152.76 154.77 2,230,549 +2.79(+1.83%)
Feb 08, 2022 149.57 152.31 148.73 151.98 3,465,022 +3.71(+2.50%)
Feb 07, 2022 147.09 149.55 146.47 148.27 2,365,817 +1.77(+1.21%)
Feb 04, 2022 145.18 147.99 144.76 146.50 2,259,099 +2.01(+1.39%)
Feb 03, 2022 145.09 144.11 144.49 2,029,367 -1.30(-0.89%)
Feb 02, 2022 145.65 146.68 143.17 145.79 2,510,891 -0.85(-0.58%)
Feb 01, 2022 143.23 147.00 142.24 146.63 3,144,401 +3.66(+2.56%)
Jan 31, 2022 137.72 143.24 142.97 3,888,613 +4.00(+2.88%)
Jan 28, 2022 137.20 139.06 135.05 138.97 3,694,071 -4.00(-2.80%)
Jan 27, 2022 143.06 144.79 137.21 142.97 4,155,125 +1.78(+1.26%)
Jan 26, 2022 140.26 146.11 138.49 141.19 7,827,102 -7.07(-4.77%)
Jan 25, 2022 142.97 150.36 140.88 148.26 5,782,156 +3.76(+2.60%)
Jan 24, 2022 139.57 144.84 137.08 144.50 4,067,681 +1.73(+1.21%)
Jan 21, 2022 145.62 145.62 141.60 142.77 2,798,998 -3.65(-2.50%)
Jan 20, 2022 147.80 150.58 145.99 146.42 2,014,315 -1.31(-0.88%)
Jan 19, 2022 153.42 154.05 147.69 147.73 2,072,223 -5.33(-3.48%)
Jan 18, 2022 156.50 158.24 151.81 153.06 2,456,610 -3.39(-2.17%)
Jan 14, 2022 156.45 0 -0.79(-0.50%)
Jan 13, 2022 156.07 158.14 155.47 157.24 2,470,557 +2.51(+1.62%)
Jan 12, 2022 155.44 156.91 154.40 154.72 2,189,322 +0.27(+0.18%)
Jan 11, 2022 153.50 154.79 151.91 154.45 2,235,339 +1.33(+0.87%)
Jan 10, 2022 152.77 153.82 150.15 153.12 3,978,504 +2.40(+1.59%)
Jan 07, 2022 146.77 151.64 146.14 150.73 3,372,699 +3.86(+2.63%)
Jan 06, 2022 145.25 147.41 142.46 146.87 2,691,156 +2.41(+1.67%)
Jan 05, 2022 148.33 149.08 144.39 144.46 2,161,390 -2.82(-1.91%)
Jan 04, 2022 146.58 148.46 145.92 147.28 3,570,272 +2.74(+1.89%)
Jan 03, 2022 142.34 145.52 142.20 144.54 2,444,171 +3.17(+2.24%)
Dec 31, 2021 141.48 142.97 141.27 141.37 1,391,934 -0.39(-0.28%)
Dec 30, 2021 142.02 143.53 141.62 141.76 1,245,377 -0.10(-0.07%)
Dec 29, 2021 142.46 142.97 141.49 141.86 1,739,995 -0.59(-0.42%)
Dec 28, 2021 141.07 144.09 140.85 142.46 1,052,678 +0.30(+0.21%)
Dec 27, 2021 141.73 142.35 139.91 142.15 1,410,886 +0.77(+0.54%)
Dec 23, 2021 141.54 142.96 141.28 141.38 1,799,369 +1.34(+0.95%)
Dec 22, 2021 139.31 140.83 138.49 140.05 1,713,302 +0.21(+0.15%)
Dec 21, 2021 136.77 140.06 136.52 139.83 2,575,842 +5.03(+3.73%)
Dec 20, 2021 136.79 137.58 133.02 134.81 3,331,548 -5.58(-3.98%)
Dec 17, 2021 143.57 143.57 138.99 140.39 9,374,536 -3.84(-2.66%)
Dec 16, 2021 145.89 146.39 143.58 144.23 3,429,518 +0.61(+0.43%)
Dec 15, 2021 144.55 144.85 140.31 143.61 2,773,472 -0.52(-0.36%)
Dec 14, 2021 142.86 145.70 141.78 144.13 2,271,519 +1.83(+1.29%)
Dec 13, 2021 145.44 145.64 141.85 142.30 2,676,572 -4.26(-2.91%)
Dec 10, 2021 146.66 147.57 144.69 146.56 2,478,794 +1.21(+0.83%)
Dec 09, 2021 144.44 146.85 143.29 145.35 2,372,303 +0.35(+0.24%)
Dec 08, 2021 145.08 146.21 144.22 145.00 2,579,416 +0.22(+0.15%)
Dec 07, 2021 144.18 147.24 143.51 144.77 2,916,199 +2.57(+1.81%)
Dec 06, 2021 141.27 144.06 140.24 142.20 3,005,717 +3.94(+2.85%)
Dec 03, 2021 139.36 140.07 137.08 138.26 2,846,396 -1.42(-1.02%)
Dec 02, 2021 136.13 141.45 135.44 139.69 3,107,646 +4.86(+3.61%)
Dec 01, 2021 140.80 141.74 134.81 134.82 3,633,704 -2.11(-1.54%)
Nov 30, 2021 141.43 142.26 136.59 136.93 6,182,083 -6.32(-4.41%)
Nov 29, 2021 147.37 147.84 141.97 143.25 4,116,271 -2.09(-1.43%)
Nov 26, 2021 146.68 146.68 140.67 145.34 3,162,405 -6.53(-4.30%)
Nov 24, 2021 151.16 153.91 151.09 151.87 2,369,373 -0.42(-0.28%)
Nov 23, 2021 150.06 152.72 149.28 152.29 2,664,283 +3.00(+2.01%)
Nov 22, 2021 149.44 150.69 147.10 149.28 2,814,726 +1.84(+1.25%)
Nov 19, 2021 146.65 148.64 144.72 147.44 2,827,317 -1.63(-1.09%)
Nov 18, 2021 148.17 149.99 148.94 149.07 2,550,709 +1.01(+0.68%)
Nov 17, 2021 149.76 151.03 147.98 148.06 3,186,947 -1.82(-1.22%)
Nov 16, 2021 152.49 152.49 148.84 149.88 2,682,907 -2.47(-1.62%)
Nov 15, 2021 152.78 154.37 151.84 152.35 1,818,568 -0.43(-0.28%)
Nov 12, 2021 152.81 153.30 151.05 152.78 2,200,104 +0.24(+0.16%)
Nov 11, 2021 151.69 154.00 151.34 152.54 1,877,798 +0.84(+0.56%)
Nov 10, 2021 150.92 151.69 2,343,314 +0.37(+0.24%)
Nov 09, 2021 150.03 151.53 148.71 151.33 2,219,524 +0.37(+0.24%)
Nov 08, 2021 151.89 153.13 150.25 150.96 2,347,251 +0.63(+0.42%)
Nov 05, 2021 151.03 152.97 149.72 150.33 2,461,777 +1.37(+0.92%)
Nov 04, 2021 148.51 150.93 147.83 148.96 2,536,920 -0.43(-0.29%)
Nov 03, 2021 146.57 150.79 146.24 149.38 3,434,892 +1.93(+1.31%)
Nov 02, 2021 148.72 149.49 146.44 147.45 3,902,510 -1.07(-0.72%)
Nov 01, 2021 147.80 149.97 149.67 148.52 3,277,177 +1.92(+1.31%)
Oct 29, 2021 148.36 149.54 145.81 146.60 3,980,604 -1.43(-0.96%)
Oct 28, 2021 148.33 149.41 146.06 148.03 4,574,938 +0.00(+0.00%)
Oct 27, 2021 155.44 156.75 147.33 148.03 7,564,697 -11.99(-7.49%)
Oct 26, 2021 164.33 160.01 3,300,340 -3.72(-2.27%)
Oct 25, 2021 163.28 164.86 161.34 163.73 2,440,499 +0.81(+0.50%)
Oct 22, 2021 162.10 164.46 160.77 162.92 3,032,351 +2.09(+1.30%)
Oct 21, 2021 167.42 169.53 160.23 160.83 3,523,402 -7.34(-4.36%)
Oct 20, 2021 163.96 168.38 163.32 168.17 2,693,040 +3.36(+2.04%)
Oct 19, 2021 165.21 165.44 162.86 164.81 2,014,128 +0.61(+0.37%)
Oct 18, 2021 162.39 165.65 162.13 164.20 1,813,807 +0.76(+0.46%)
Oct 15, 2021 163.07 165.25 162.35 163.44 2,846,328 +2.30(+1.43%)
Oct 14, 2021 160.31 161.41 157.97 161.14 2,351,123 +3.80(+2.41%)
Oct 13, 2021 162.65 162.82 154.87 157.34 3,969,685 -5.39(-3.31%)
Oct 12, 2021 161.35 163.39 160.31 162.73 1,748,862 +1.43(+0.88%)
Oct 11, 2021 164.53 166.74 161.18 161.31 1,987,748 -2.54(-1.55%)
Oct 08, 2021 163.50 166.25 162.49 163.85 1,765,020 +0.89(+0.55%)
Oct 07, 2021 164.75 166.40 162.79 162.96 2,071,888 +0.01(+0.01%)
Oct 06, 2021 162.02 164.07 159.65 162.94 2,093,458 -0.83(-0.50%)
Oct 05, 2021 163.15 165.68 161.51 163.77 2,152,212 +2.53(+1.57%)
Oct 04, 2021 161.65 165.28 160.83 161.24 2,842,392 -0.42(-0.26%)
Oct 01, 2021 157.84 162.92 157.12 161.65 2,777,904 +4.44(+2.82%)
Sep 30, 2021 162.96 162.96 157.16 157.22 2,793,919 -4.45(-2.75%)
Sep 29, 2021 163.67 163.67 161.05 161.66 2,065,072 -0.81(-0.50%)
Sep 28, 2021 164.47 166.47 162.20 162.47 3,024,600 -2.31(-1.40%)
Sep 27, 2021 162.77 165.28 162.40 164.78 2,689,961 +3.49(+2.16%)
Sep 24, 2021 160.29 163.12 160.12 161.29 2,776,523 +0.15(+0.09%)
Sep 23, 2021 156.91 162.25 156.28 161.15 3,067,018 +6.21(+4.01%)
Sep 22, 2021 154.03 156.30 153.72 154.94 3,092,130 +3.03(+1.99%)
Sep 21, 2021 153.37 154.20 151.73 151.91 2,931,962 +0.13(+0.08%)
Sep 20, 2021 149.57 152.40 148.83 151.78 3,533,204 -3.11(-2.01%)
Sep 17, 2021 154.43 156.42 153.80 154.89 4,975,950 -0.58(-0.37%)
Sep 16, 2021 154.92 156.51 154.45 155.47 2,706,735 +1.22(+0.79%)
Sep 15, 2021 150.67 154.43 150.27 154.25 3,307,814 +4.39(+2.93%)
Sep 14, 2021 154.91 155.47 149.43 149.86 4,198,211 -4.41(-2.86%)
Sep 13, 2021 152.46 154.75 152.31 154.27 3,450,869 +3.27(+2.17%)
Sep 10, 2021 152.31 153.19 150.84 151.00 2,944,871 -0.21(-0.14%)
Sep 09, 2021 150.30 154.51 149.95 151.21 2,992,420 +1.15(+0.76%)
Sep 08, 2021 151.90 151.90 147.67 150.06 3,443,543 -2.26(-1.48%)
Sep 07, 2021 152.35 155.00 151.87 152.33 3,540,986 -0.32(-0.21%)
Sep 03, 2021 155.30 155.66 151.81 152.65 3,463,055 -2.72(-1.75%)
Sep 02, 2021 157.73 158.59 154.84 155.36 3,275,256 -1.57(-1.00%)
Sep 01, 2021 161.09 161.69 156.50 156.94 3,443,946 -4.16(-2.58%)
Aug 31, 2021 160.19 162.27 158.47 161.10 3,906,477 +0.76(+0.47%)
Aug 30, 2021 167.09 168.48 160.27 160.34 4,428,976 -10.30(-6.04%)
Aug 27, 2021 167.25 170.82 166.61 170.64 1,800,483 +4.05(+2.43%)
Aug 26, 2021 169.28 169.57 166.28 166.59 1,923,478 -2.23(-1.32%)
Aug 25, 2021 165.59 169.44 165.24 168.83 2,250,307 +3.77(+2.28%)
Aug 24, 2021 164.91 166.67 164.48 165.06 1,718,784 +0.68(+0.41%)
Aug 23, 2021 164.45 166.18 164.02 164.38 2,080,498 +1.10(+0.67%)
Aug 20, 2021 163.25 164.16 160.61 163.28 2,674,130 +0.12(+0.07%)
Aug 19, 2021 164.16 166.56 162.05 163.17 2,553,407 -3.81(-2.28%)
Aug 18, 2021 167.27 170.47 166.25 166.97 1,813,149 -1.22(-0.73%)
Aug 17, 2021 170.13 171.35 166.40 168.20 2,875,399 -3.92(-2.28%)
Aug 16, 2021 170.84 172.51 170.04 172.12 2,178,924 -0.40(-0.23%)
Aug 13, 2021 171.98 172.73 170.63 172.52 2,439,851 +0.78(+0.45%)
Aug 12, 2021 169.38 171.97 168.32 171.74 3,373,478 +2.31(+1.36%)
Aug 11, 2021 165.98 169.81 164.86 169.43 4,293,653 +3.77(+2.27%)
Aug 10, 2021 161.33 166.26 161.23 165.66 3,545,806 +4.33(+2.68%)
Aug 09, 2021 160.00 162.25 158.34 161.33 2,307,207 +0.25(+0.16%)
Aug 06, 2021 160.01 162.60 159.44 161.08 3,498,181 +3.26(+2.07%)
Aug 05, 2021 156.88 158.56 156.88 157.82 2,843,041 +1.93(+1.24%)
Aug 04, 2021 155.01 158.77 153.87 155.89 2,815,463 -0.23(-0.15%)
Aug 03, 2021 155.75 156.73 150.34 156.12 2,966,116 +1.29(+0.83%)
Aug 02, 2021 157.77 160.45 153.69 154.83 4,068,512 -1.55(-0.99%)
Jul 30, 2021 157.79 159.66 155.35 156.38 2,751,995 -2.14(-1.35%)
Jul 29, 2021 158.12 159.91 157.55 158.52 2,675,942 +2.44(+1.56%)
Jul 28, 2021 157.68 158.16 154.61 156.08 2,393,557 -1.11(-0.71%)
Jul 27, 2021 154.69 158.28 153.90 157.19 2,241,743 +0.19(+0.12%)
Jul 26, 2021 154.78 157.64 154.74 157.00 2,125,889 +2.19(+1.41%)
Jul 23, 2021 151.83 158.84 151.43 154.81 3,636,008 -1.31(-0.84%)
Jul 22, 2021 156.86 157.71 153.48 156.12 3,066,670 -1.72(-1.09%)
Jul 21, 2021 154.36 158.99 154.15 157.84 2,593,830 +5.06(+3.31%)
Jul 20, 2021 147.93 154.00 147.42 152.78 3,418,659 +4.23(+2.85%)
Jul 19, 2021 148.12 149.72 145.93 148.56 3,885,210 -3.78(-2.48%)
Jul 16, 2021 156.33 156.33 151.91 152.34 2,021,726 -2.74(-1.76%)
Jul 15, 2021 151.50 155.35 151.15 155.07 3,174,209 +1.46(+0.95%)
Jul 14, 2021 157.70 159.57 152.44 153.61 4,333,508 -3.87(-2.46%)
Jul 13, 2021 159.16 159.86 157.29 157.48 2,623,053 -1.94(-1.22%)
Jul 12, 2021 153.94 160.00 152.88 159.43 3,360,820 +4.16(+2.68%)
Jul 09, 2021 150.27 155.62 150.23 155.27 3,762,690 +7.82(+5.31%)
Jul 08, 2021 146.90 149.78 144.53 147.44 3,426,601 -2.49(-1.66%)
Jul 07, 2021 148.56 151.55 148.10 149.94 3,145,872 -0.45(-0.30%)
Jul 06, 2021 151.60 152.20 149.07 150.38 3,688,153 -1.84(-1.21%)
Jul 02, 2021 152.51 153.72 151.98 152.22 2,324,346 +0.24(+0.16%)
Jul 01, 2021 150.41 152.86 150.03 151.98 3,468,508 +2.38(+1.59%)
Jun 30, 2021 148.63 150.11 148.56 149.60 2,721,807 +0.52(+0.35%)
Jun 29, 2021 152.19 153.11 148.76 149.08 2,224,194 -1.79(-1.19%)
Jun 28, 2021 154.16 154.75 150.19 150.87 2,784,628 -3.86(-2.49%)
Jun 25, 2021 155.26 156.67 154.53 154.72 4,382,588 +2.34(+1.54%)
Jun 24, 2021 152.40 152.97 150.29 152.38 2,148,362 +1.16(+0.77%)
Jun 23, 2021 150.49 152.42 149.94 151.22 2,101,318 +1.43(+0.96%)
Jun 22, 2021 149.22 150.78 147.82 149.79 2,444,284 +0.00(+0.00%)
Jun 21, 2021 146.56 149.89 146.24 149.79 2,972,375 +4.71(+3.25%)
Jun 18, 2021 144.68 145.49 142.67 145.08 8,669,215 -3.41(-2.30%)
Jun 17, 2021 158.09 158.21 146.45 148.50 4,509,284 -8.37(-5.33%)
Jun 16, 2021 156.13 157.94 154.53 156.86 3,247,674 +0.09(+0.06%)
Jun 15, 2021 154.13 157.35 153.50 156.78 2,884,440 +3.29(+2.14%)
Jun 14, 2021 155.12 155.51 152.00 153.49 3,487,639 -1.88(-1.21%)
Jun 11, 2021 153.96 155.40 153.87 155.36 3,957,019 +1.85(+1.20%)
Jun 10, 2021 157.63 158.47 153.38 153.52 3,836,868 -1.80(-1.16%)
Jun 09, 2021 157.25 157.26 154.06 155.31 3,415,793 -2.06(-1.31%)
Jun 08, 2021 157.35 158.45 155.74 157.38 3,633,147 -0.79(-0.50%)
Jun 07, 2021 158.12 159.87 157.24 158.17 3,333,539 -2.62(-1.63%)
Jun 04, 2021 162.33 162.47 159.60 160.79 2,984,846 -0.03(-0.02%)
Jun 03, 2021 159.63 161.83 158.90 160.82 2,599,238 +0.36(+0.22%)
Jun 02, 2021 161.50 161.89 159.54 160.46 3,204,942 -0.32(-0.20%)
Jun 01, 2021 158.53 161.14 158.35 160.78 4,330,566 +5.29(+3.40%)
May 28, 2021 156.50 156.90 153.98 155.49 3,480,327 -0.98(-0.62%)
May 27, 2021 156.52 157.40 155.06 156.47 3,607,371 +1.89(+1.22%)
May 26, 2021 154.08 155.22 152.78 154.58 3,250,471 +1.57(+1.02%)
May 25, 2021 156.16 157.13 152.93 153.01 2,761,304 -2.44(-1.57%)
May 24, 2021 154.72 156.36 154.10 155.45 2,158,739 +1.63(+1.06%)
May 21, 2021 153.37 156.99 153.18 153.82 3,672,832 +1.20(+0.79%)
May 20, 2021 152.45 153.78 150.52 152.62 2,991,897 +0.64(+0.42%)
May 19, 2021 149.05 152.16 147.83 151.98 3,411,100 +0.23(+0.15%)
May 18, 2021 154.05 155.56 151.67 151.75 2,324,244 -2.89(-1.87%)
May 17, 2021 152.83 155.20 152.38 154.64 2,305,379 +1.73(+1.13%)
May 14, 2021 151.81 154.02 151.66 152.91 2,952,937 +2.15(+1.42%)
May 13, 2021 146.85 151.65 146.62 150.76 3,061,171 +3.20(+2.17%)
May 12, 2021 150.38 151.23 146.91 147.56 3,418,991 -1.73(-1.16%)
May 11, 2021 149.32 151.38 147.84 149.28 4,490,965 -2.53(-1.67%)
May 10, 2021 153.51 154.69 151.74 151.81 3,419,324 -0.32(-0.21%)
May 07, 2021 148.24 152.39 147.81 152.13 2,571,927 +1.22(+0.81%)
May 06, 2021 149.52 150.97 147.11 150.91 3,798,577 +2.74(+1.85%)
May 05, 2021 147.41 149.00 146.09 148.16 3,234,763 +1.52(+1.04%)
May 04, 2021 143.62 146.99 142.57 146.64 4,382,246 +2.02(+1.40%)
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.