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 30, 2022 90.24 91.03 88.54 88.68 2,490,748 -1.45(-1.61%)
Sep 29, 2022 89.81 90.89 88.46 90.13 2,559,979 -1.31(-1.43%)
Sep 28, 2022 88.58 92.04 87.96 91.44 3,620,687 +3.51(+3.99%)
Sep 27, 2022 89.47 89.91 86.85 87.93 2,843,635 +0.09(+0.10%)
Sep 26, 2022 89.43 91.07 87.41 87.84 2,648,763 -2.39(-2.64%)
Sep 23, 2022 90.19 91.40 88.70 90.23 2,644,434 -1.63(-1.77%)
Sep 22, 2022 95.85 96.17 91.74 91.86 2,542,669 -3.87(-4.04%)
Sep 21, 2022 98.19 99.49 95.64 95.72 3,519,295 -1.81(-1.85%)
Sep 20, 2022 97.18 97.75 95.80 97.53 2,945,277 -1.07(-1.08%)
Sep 19, 2022 96.30 98.96 96.01 98.60 2,026,546 +0.77(+0.79%)
Sep 16, 2022 97.72 98.34 95.66 97.83 5,850,645 -1.05(-1.06%)
Sep 15, 2022 97.12 100.82 97.04 98.88 3,400,803 +2.04(+2.11%)
Sep 14, 2022 97.70 97.77 94.80 96.84 3,482,108 -0.38(-0.39%)
Sep 13, 2022 101.92 102.31 97.02 97.22 3,241,902 -8.42(-7.97%)
Sep 12, 2022 105.53 107.15 105.02 105.63 2,295,644 +1.41(+1.36%)
Sep 09, 2022 103.42 104.83 102.92 104.22 1,793,764 +1.81(+1.77%)
Sep 08, 2022 99.92 102.53 98.50 102.41 2,268,169 +1.49(+1.48%)
Sep 07, 2022 97.84 101.22 97.84 100.92 2,522,186 +2.62(+2.66%)
Sep 06, 2022 100.68 100.96 97.29 98.30 2,342,331 -1.97(-1.97%)
Sep 02, 2022 102.68 103.39 99.73 100.28 1,936,954 -0.57(-0.56%)
Sep 01, 2022 101.32 101.47 98.39 100.84 2,095,930 -0.97(-0.95%)
Aug 31, 2022 103.30 103.84 101.67 101.81 2,957,951 -0.97(-0.95%)
Aug 30, 2022 103.88 103.94 101.97 102.79 1,603,332 -0.36(-0.35%)
Aug 29, 2022 104.73 104.81 102.58 103.14 2,421,258 -2.52(-2.39%)
Aug 26, 2022 109.69 110.08 105.53 105.66 2,299,390 -3.70(-3.38%)
Aug 25, 2022 106.98 109.38 106.39 109.36 1,627,103 +3.17(+2.99%)
Aug 24, 2022 105.69 107.00 104.72 106.18 1,728,162 +0.53(+0.50%)
Aug 23, 2022 105.57 107.12 105.05 105.65 1,880,896 +0.78(+0.74%)
Aug 22, 2022 105.68 105.79 103.81 104.87 2,358,644 -3.09(-2.86%)
Aug 19, 2022 108.48 108.82 107.60 107.96 2,242,108 -1.58(-1.44%)
Aug 18, 2022 109.48 109.94 108.54 109.54 1,766,190 +0.23(+0.21%)
Aug 17, 2022 108.87 109.92 107.79 109.31 2,039,822 -1.78(-1.60%)
Aug 16, 2022 109.21 111.55 108.42 111.09 2,282,871 +1.73(+1.58%)
Aug 15, 2022 108.79 109.87 107.88 109.36 2,420,037 -2.00(-1.80%)
Aug 12, 2022 111.94 111.94 110.22 111.36 1,657,368 +0.45(+0.41%)
Aug 11, 2022 110.63 112.14 110.00 110.91 2,718,036 +2.43(+2.24%)
Aug 10, 2022 104.95 109.13 104.39 108.47 3,617,173 +6.12(+5.98%)
Aug 09, 2022 103.84 103.93 101.60 102.35 1,888,008 -1.39(-1.34%)
Aug 08, 2022 102.95 105.43 102.91 103.74 3,004,669 +1.43(+1.40%)
Aug 05, 2022 101.43 103.01 101.09 102.31 2,552,132 +0.04(+0.04%)
Aug 04, 2022 102.81 103.30 101.52 102.27 3,473,284 -2.08(-1.99%)
Aug 03, 2022 103.72 104.79 103.02 104.34 1,623,978 +2.03(+1.98%)
Aug 02, 2022 104.13 104.34 102.23 102.31 2,308,391 -2.67(-2.54%)
Aug 01, 2022 103.73 105.26 101.45 104.98 1,983,755 -0.09(-0.09%)
Jul 29, 2022 103.26 105.33 102.94 105.08 2,473,239 +2.03(+1.97%)
Jul 28, 2022 104.08 104.61 100.51 103.05 3,596,396 -1.18(-1.13%)
Jul 27, 2022 102.89 104.81 101.85 104.23 2,732,697 +2.47(+2.43%)
Jul 26, 2022 104.76 105.63 101.74 101.76 2,479,168 -4.37(-4.12%)
Jul 25, 2022 104.95 106.92 103.20 106.13 2,545,719 +1.91(+1.84%)
Jul 22, 2022 104.66 107.04 102.88 104.22 4,393,348 -5.11(-4.67%)
Jul 21, 2022 108.30 109.62 106.64 109.33 3,665,815 -0.47(-0.43%)
Jul 20, 2022 107.68 109.97 107.59 109.80 2,186,874 +1.66(+1.54%)
Jul 19, 2022 105.65 108.86 105.36 108.13 2,603,083 +2.42(+2.29%)
Jul 18, 2022 105.67 108.35 104.97 105.71 3,573,173 +2.24(+2.16%)
Jul 15, 2022 101.91 104.27 99.87 103.47 4,344,570 +4.50(+4.54%)
Jul 14, 2022 98.24 99.94 97.57 98.98 2,914,663 -1.99(-1.97%)
Jul 13, 2022 100.41 101.68 98.35 100.97 2,157,362 -1.44(-1.41%)
Jul 12, 2022 99.50 104.39 99.26 102.41 2,623,699 -0.12(-0.12%)
Jul 11, 2022 102.73 104.20 102.24 102.53 1,864,892 -1.38(-1.33%)
Jul 08, 2022 104.76 105.63 102.75 103.91 1,964,243 -0.22(-0.21%)
Jul 07, 2022 103.38 104.76 102.26 104.13 2,630,476 +2.68(+2.64%)
Jul 06, 2022 101.66 103.02 100.42 101.45 1,647,640 -0.59(-0.58%)
Jul 05, 2022 99.20 102.08 98.06 102.05 1,975,528 -0.15(-0.15%)
Jul 01, 2022 99.24 102.88 99.23 102.20 1,609,507 +2.52(+2.52%)
Jun 30, 2022 98.54 101.45 97.18 99.68 2,276,356 -1.36(-1.34%)
Jun 29, 2022 103.23 103.34 100.79 101.04 2,549,102 -2.78(-2.68%)
Jun 28, 2022 106.75 108.47 103.51 103.83 1,769,273 -1.03(-0.99%)
Jun 27, 2022 106.44 106.44 104.28 104.86 2,286,338 -0.47(-0.45%)
Jun 24, 2022 100.87 106.87 100.75 105.33 4,236,927 +5.63(+5.64%)
Jun 23, 2022 100.77 101.09 97.94 99.70 2,598,659 -1.36(-1.34%)
Jun 22, 2022 100.17 102.13 99.81 101.06 2,415,720 -0.79(-0.78%)
Jun 21, 2022 105.90 106.50 100.81 101.86 3,049,363 -0.77(-0.75%)
Jun 17, 2022 99.75 103.56 98.62 102.62 10,464,476 +4.93(+5.04%)
Jun 16, 2022 100.30 100.40 94.28 97.69 5,175,392 -5.80(-5.60%)
Jun 15, 2022 104.01 104.84 101.13 103.49 3,220,876 +1.52(+1.49%)
Jun 14, 2022 103.43 103.86 100.97 101.97 2,147,016 -0.41(-0.40%)
Jun 13, 2022 104.30 106.11 101.68 102.38 4,650,935 -5.33(-4.95%)
Jun 10, 2022 110.83 112.12 106.62 107.71 3,950,228 -6.47(-5.66%)
Jun 09, 2022 119.47 119.64 114.08 114.18 2,990,535 -5.58(-4.66%)
Jun 08, 2022 121.12 122.42 118.95 119.76 2,135,825 -2.93(-2.39%)
Jun 07, 2022 119.10 123.05 118.80 122.68 2,000,886 +2.44(+2.03%)
Jun 06, 2022 119.84 121.85 118.15 120.24 1,837,631 +1.56(+1.31%)
Jun 03, 2022 119.48 120.30 118.23 118.68 1,994,921 -2.22(-1.84%)
Jun 02, 2022 120.29 121.50 118.43 120.90 2,163,983 +1.35(+1.13%)
Jun 01, 2022 122.23 122.97 118.09 119.56 2,508,602 -2.77(-2.27%)
May 31, 2022 119.56 123.37 119.32 122.33 3,920,101 +1.34(+1.11%)
May 27, 2022 119.11 120.99 119.04 120.99 1,976,139 +1.96(+1.65%)
May 26, 2022 116.69 119.86 116.69 119.03 1,984,024 +4.01(+3.49%)
May 25, 2022 111.33 115.87 110.91 115.02 2,063,220 +3.24(+2.90%)
May 24, 2022 112.12 112.93 108.83 111.78 2,684,585 -1.89(-1.66%)
May 23, 2022 111.53 114.73 110.94 113.66 2,344,927 +4.88(+4.49%)
May 20, 2022 110.12 110.78 105.52 108.78 2,703,294 +0.35(+0.33%)
May 19, 2022 107.60 109.98 107.38 108.43 2,622,184 -1.01(-0.93%)
May 18, 2022 113.01 113.71 109.10 109.44 3,075,393 -5.76(-5.00%)
May 17, 2022 112.71 115.75 111.85 115.20 3,076,518 +6.16(+5.65%)
May 16, 2022 110.82 111.78 107.81 109.04 2,537,274 -2.38(-2.14%)
May 13, 2022 110.67 113.25 110.28 111.42 3,206,357 +2.78(+2.56%)
May 12, 2022 110.40 112.19 106.19 108.64 4,150,510 -5.18(-4.55%)
May 11, 2022 115.41 118.58 113.64 113.82 2,926,880 -1.37(-1.19%)
May 10, 2022 117.89 118.95 111.82 115.19 3,133,388 -2.08(-1.78%)
May 09, 2022 118.75 120.35 116.41 117.27 2,996,223 -3.64(-3.01%)
May 06, 2022 123.58 124.00 119.62 120.91 2,557,687 -3.13(-2.52%)
May 05, 2022 125.63 126.97 122.79 124.04 2,737,185 -3.78(-2.96%)
May 04, 2022 122.50 127.97 122.02 127.82 2,381,437 +5.38(+4.39%)
May 03, 2022 121.35 124.00 120.17 122.44 2,202,360 +1.91(+1.59%)
May 02, 2022 119.48 120.72 117.78 120.53 2,381,281 +1.92(+1.62%)
Apr 29, 2022 122.63 124.67 118.36 118.60 2,957,378 -4.53(-3.68%)
Apr 28, 2022 119.70 124.21 119.09 123.13 3,430,972 +4.79(+4.04%)
Apr 27, 2022 115.14 120.45 114.09 118.35 5,742,293 -7.50(-5.96%)
Apr 26, 2022 127.18 129.71 125.76 125.85 2,903,549 -4.03(-3.10%)
Apr 25, 2022 127.45 130.24 124.91 129.87 2,704,319 +1.12(+0.87%)
Apr 22, 2022 132.50 132.76 128.55 128.75 2,657,763 -4.47(-3.36%)
Apr 21, 2022 136.22 137.74 132.89 133.22 2,022,838 -1.78(-1.32%)
Apr 20, 2022 135.84 137.27 134.24 135.00 2,139,005 +0.25(+0.18%)
Apr 19, 2022 131.42 135.48 131.42 134.75 3,277,467 +3.44(+2.62%)
Apr 18, 2022 125.85 132.41 125.63 131.32 2,869,835 +5.13(+4.07%)
Apr 14, 2022 126.32 127.97 125.80 126.19 2,405,241 -0.03(-0.02%)
Apr 13, 2022 124.18 126.55 124.01 126.22 1,790,540 +0.37(+0.29%)
Apr 12, 2022 124.59 128.48 124.32 125.85 2,128,877 +0.95(+0.76%)
Apr 11, 2022 125.58 127.48 124.62 124.89 1,952,300 -0.50(-0.40%)
Apr 08, 2022 124.11 126.24 123.42 125.40 2,729,073 +2.33(+1.89%)
Apr 07, 2022 123.76 126.33 120.71 123.07 4,969,714 +0.03(+0.02%)
Apr 06, 2022 123.93 124.71 122.46 123.04 3,793,756 -1.09(-0.87%)
Apr 05, 2022 124.62 125.96 123.79 124.12 2,451,880 -1.19(-0.95%)
Apr 04, 2022 124.65 126.45 122.99 125.31 2,343,319 +0.74(+0.60%)
Apr 01, 2022 126.60 127.58 123.78 124.57 2,973,365 -0.38(-0.30%)
Mar 31, 2022 127.45 129.57 124.95 124.95 3,439,245 -3.03(-2.37%)
Mar 30, 2022 129.15 130.69 127.11 127.98 2,966,658 -1.16(-0.90%)
Mar 29, 2022 129.71 131.20 128.50 129.14 2,349,907 +2.32(+1.83%)
Mar 28, 2022 128.43 128.43 124.79 126.82 2,886,963 -2.50(-1.94%)
Mar 25, 2022 129.52 130.24 128.16 129.32 2,354,338 +0.77(+0.60%)
Mar 24, 2022 128.68 129.15 126.84 128.55 1,979,407 +1.03(+0.81%)
Mar 23, 2022 130.17 131.28 126.46 127.52 2,095,666 -3.98(-3.03%)
Mar 22, 2022 129.78 133.91 129.35 131.50 3,114,902 +3.55(+2.77%)
Mar 21, 2022 131.53 132.18 126.83 127.95 4,277,810 -3.59(-2.73%)
Mar 18, 2022 127.56 131.83 127.56 131.54 6,913,091 +0.63(+0.48%)
Mar 17, 2022 125.69 130.92 124.83 130.91 3,313,965 -0.28(-0.21%)
Mar 16, 2022 130.38 134.38 128.24 131.19 3,547,752 +3.40(+2.66%)
Mar 15, 2022 127.27 130.19 126.44 127.79 2,998,086 +0.57(+0.45%)
Mar 14, 2022 126.53 129.79 126.01 127.22 3,153,640 +3.41(+2.75%)
Mar 11, 2022 125.11 126.68 123.41 123.81 2,642,081 -0.16(-0.13%)
Mar 10, 2022 122.77 120.94 123.97 3,497,427 -1.57(-1.25%)
Mar 09, 2022 125.80 128.49 124.66 125.54 3,216,941 +5.55(+4.62%)
Mar 08, 2022 119.85 124.43 116.52 119.99 3,869,938 +1.22(+1.03%)
Mar 07, 2022 126.09 126.40 118.68 118.77 5,125,061 -8.87(-6.95%)
Mar 04, 2022 128.49 128.64 124.69 127.64 4,060,923 -4.19(-3.18%)
Mar 03, 2022 135.26 135.77 129.44 131.83 4,032,013 -2.55(-1.90%)
Mar 02, 2022 135.10 136.90 132.39 134.38 3,888,540 +0.50(+0.37%)
Mar 01, 2022 145.02 145.13 133.38 133.89 4,555,700 -11.98(-8.21%)
Feb 28, 2022 141.79 146.10 140.75 145.87 3,581,054 -0.30(-0.21%)
Feb 25, 2022 141.63 146.88 143.63 146.17 2,121,926 +5.54(+3.94%)
Feb 24, 2022 136.10 140.99 134.22 140.63 3,880,673 -1.62(-1.14%)
Feb 23, 2022 146.40 147.18 141.62 142.25 3,092,071 -3.29(-2.26%)
Feb 22, 2022 146.11 147.60 143.88 145.55 2,202,293 -0.98(-0.67%)
Feb 18, 2022 146.53 0 -0.38(-0.26%)
Feb 17, 2022 149.50 150.19 145.71 146.91 2,314,261 -4.28(-2.83%)
Feb 16, 2022 149.86 152.75 149.50 151.19 1,851,143 -0.03(-0.02%)
Feb 15, 2022 149.41 151.92 148.82 151.22 2,196,283 +3.57(+2.42%)
Feb 14, 2022 149.04 150.46 146.90 147.65 2,721,132 -0.82(-0.55%)
Feb 11, 2022 148.65 152.64 147.26 148.47 3,195,912 -0.87(-0.58%)
Feb 10, 2022 150.14 152.17 148.64 149.33 3,021,780 -1.26(-0.84%)
Feb 09, 2022 148.79 151.62 148.64 150.59 2,292,403 +2.71(+1.83%)
Feb 08, 2022 145.53 148.20 144.72 147.88 3,561,108 +3.61(+2.50%)
Feb 07, 2022 143.12 145.51 142.52 144.27 2,431,422 +1.72(+1.21%)
Feb 04, 2022 141.27 144.00 140.86 142.55 2,321,745 +1.95(+1.39%)
Feb 03, 2022 141.18 140.22 140.59 2,085,642 -1.26(-0.89%)
Feb 02, 2022 141.72 142.73 139.30 141.85 2,580,519 -0.82(-0.58%)
Feb 01, 2022 139.37 143.03 138.40 142.68 3,231,596 +3.56(+2.56%)
Jan 31, 2022 134.00 139.38 139.11 3,996,445 +3.90(+2.88%)
Jan 28, 2022 133.50 135.31 131.41 135.22 3,796,509 -3.89(-2.80%)
Jan 27, 2022 139.20 140.89 133.51 139.11 4,270,348 +1.73(+1.26%)
Jan 26, 2022 136.48 142.17 134.75 137.38 8,044,150 -6.88(-4.77%)
Jan 25, 2022 139.11 146.30 137.08 144.26 5,942,497 +3.66(+2.60%)
Jan 24, 2022 135.81 140.93 133.38 140.60 4,180,479 +1.69(+1.21%)
Jan 21, 2022 141.69 141.69 137.78 138.91 2,876,615 -3.56(-2.50%)
Jan 20, 2022 143.82 146.52 142.05 142.47 2,070,172 -1.27(-0.88%)
Jan 19, 2022 149.28 149.89 143.70 143.74 2,129,686 -5.19(-3.48%)
Jan 18, 2022 152.28 153.97 147.71 148.93 2,524,732 -3.30(-2.17%)
Jan 14, 2022 152.23 0 -0.77(-0.50%)
Jan 13, 2022 151.86 153.88 151.28 152.99 2,539,066 +2.45(+1.62%)
Jan 12, 2022 151.25 152.67 150.24 150.55 2,250,032 +0.27(+0.18%)
Jan 11, 2022 149.35 150.61 147.81 150.28 2,297,325 +1.29(+0.87%)
Jan 10, 2022 148.65 149.67 146.10 148.99 4,088,829 +2.33(+1.59%)
Jan 07, 2022 142.81 147.55 142.20 146.66 3,466,225 +3.75(+2.63%)
Jan 06, 2022 141.33 143.44 138.61 142.91 2,765,783 +2.34(+1.67%)
Jan 05, 2022 144.33 145.06 140.50 140.56 2,221,326 -2.74(-1.91%)
Jan 04, 2022 142.62 144.45 141.99 143.30 3,669,277 +2.66(+1.89%)
Jan 03, 2022 138.50 141.60 138.37 140.64 2,511,949 +3.08(+2.24%)
Dec 31, 2021 137.66 139.11 137.45 137.56 1,430,533 -0.38(-0.27%)
Dec 30, 2021 138.18 139.65 137.80 137.94 1,279,912 -0.09(-0.07%)
Dec 29, 2021 138.61 139.11 137.67 138.03 1,788,246 -0.58(-0.42%)
Dec 28, 2021 137.26 140.20 137.05 138.61 1,081,869 +0.29(+0.21%)
Dec 27, 2021 137.91 138.51 136.14 138.32 1,450,010 +0.75(+0.54%)
Dec 23, 2021 137.72 139.10 137.46 137.57 1,849,266 +1.30(+0.95%)
Dec 22, 2021 135.55 137.03 134.75 136.27 1,760,812 +0.21(+0.15%)
Dec 21, 2021 133.08 136.28 132.84 136.06 2,647,271 +4.89(+3.73%)
Dec 20, 2021 133.10 133.87 129.43 131.17 3,423,933 -5.43(-3.98%)
Dec 17, 2021 139.70 139.70 135.24 136.60 9,634,495 -3.74(-2.66%)
Dec 16, 2021 141.96 142.44 139.71 140.34 3,524,620 +0.60(+0.43%)
Dec 15, 2021 140.65 140.94 136.53 139.74 2,850,381 -0.50(-0.36%)
Dec 14, 2021 139.01 141.77 137.96 140.24 2,334,509 +1.78(+1.29%)
Dec 13, 2021 141.51 141.71 138.02 138.46 2,750,795 -4.14(-2.91%)
Dec 10, 2021 142.71 143.59 140.79 142.60 2,547,532 +1.18(+0.83%)
Dec 09, 2021 140.54 142.89 139.43 141.43 2,438,088 +0.34(+0.24%)
Dec 08, 2021 141.16 142.26 140.33 141.09 2,650,944 +0.22(+0.15%)
Dec 07, 2021 140.29 143.27 139.63 140.87 2,997,066 +2.50(+1.81%)
Dec 06, 2021 137.45 140.18 136.46 138.37 3,089,066 +3.83(+2.85%)
Dec 03, 2021 135.60 136.29 133.38 134.53 2,925,327 -1.39(-1.02%)
Dec 02, 2021 132.46 137.63 131.78 135.92 3,193,822 +4.73(+3.61%)
Dec 01, 2021 137.00 137.92 131.17 131.19 3,734,468 -2.05(-1.54%)
Nov 30, 2021 137.62 138.42 132.90 133.24 6,353,514 -6.15(-4.41%)
Nov 29, 2021 143.39 143.85 138.14 139.39 4,230,416 -2.03(-1.43%)
Nov 26, 2021 142.73 142.73 136.88 141.42 3,250,099 -6.35(-4.30%)
Nov 24, 2021 147.08 149.76 147.01 147.77 2,435,076 -0.41(-0.27%)
Nov 23, 2021 146.01 148.60 145.26 148.18 2,738,164 +2.92(+2.01%)
Nov 22, 2021 145.41 146.62 143.13 145.26 2,892,780 +1.79(+1.25%)
Nov 19, 2021 142.69 144.63 140.81 143.47 2,905,719 -1.58(-1.09%)
Nov 18, 2021 144.18 145.94 144.93 145.05 2,621,441 +0.99(+0.68%)
Nov 17, 2021 145.72 146.95 143.99 144.06 3,275,322 -1.77(-1.22%)
Nov 16, 2021 148.38 148.38 144.82 145.84 2,757,305 -2.41(-1.62%)
Nov 15, 2021 148.66 150.21 147.75 148.24 1,868,998 -0.42(-0.28%)
Nov 12, 2021 148.69 149.16 146.98 148.66 2,261,113 +0.24(+0.16%)
Nov 11, 2021 147.60 149.85 147.25 148.42 1,929,870 +0.82(+0.56%)
Nov 10, 2021 146.85 147.60 2,408,295 +0.36(+0.24%)
Nov 09, 2021 145.98 147.44 144.69 147.24 2,281,071 +0.36(+0.24%)
Nov 08, 2021 147.79 149.00 146.19 146.88 2,412,340 +0.61(+0.42%)
Nov 05, 2021 146.95 148.84 145.69 146.27 2,530,043 +1.33(+0.92%)
Nov 04, 2021 144.50 146.86 143.84 144.94 2,607,269 -0.42(-0.29%)
Nov 03, 2021 142.62 146.72 142.29 145.35 3,530,142 +1.88(+1.31%)
Nov 02, 2021 144.71 145.46 142.49 143.47 4,010,728 -1.04(-0.72%)
Nov 01, 2021 143.81 145.92 145.63 144.51 3,368,054 +1.87(+1.31%)
Oct 29, 2021 144.35 145.51 141.88 142.64 4,090,987 -1.39(-0.96%)
Oct 28, 2021 144.32 145.38 142.12 144.03 4,701,802 +0.00(+0.00%)
Oct 27, 2021 151.25 152.52 143.35 144.03 7,774,468 -11.66(-7.49%)
Oct 26, 2021 159.90 155.70 3,391,860 -3.62(-2.27%)
Oct 25, 2021 158.87 160.41 156.99 159.31 2,508,175 +0.79(+0.50%)
Oct 22, 2021 157.73 160.02 156.43 158.52 3,116,439 +2.03(+1.30%)
Oct 21, 2021 162.90 164.95 155.90 156.49 3,621,107 -7.14(-4.36%)
Oct 20, 2021 159.54 163.84 158.92 163.63 2,767,719 +3.27(+2.04%)
Oct 19, 2021 160.75 160.98 158.47 160.36 2,069,980 +0.59(+0.37%)
Oct 18, 2021 158.01 161.18 157.75 159.77 1,864,104 +0.74(+0.46%)
Oct 15, 2021 158.67 160.80 157.97 159.03 2,925,257 +2.24(+1.43%)
Oct 14, 2021 155.98 157.06 153.70 156.79 2,416,320 +3.69(+2.41%)
Oct 13, 2021 158.26 158.43 150.69 153.10 4,079,765 -5.24(-3.31%)
Oct 12, 2021 157.00 158.99 155.99 158.34 1,797,358 +1.39(+0.88%)
Oct 11, 2021 160.09 162.24 156.83 156.95 2,042,869 -2.47(-1.55%)
Oct 08, 2021 159.09 161.77 158.11 159.43 1,813,964 +0.87(+0.55%)
Oct 07, 2021 160.31 161.91 158.40 158.56 2,129,342 +0.01(+0.01%)
Oct 06, 2021 157.65 159.64 155.34 158.55 2,151,510 -0.80(-0.50%)
Oct 05, 2021 158.75 161.21 157.15 159.35 2,211,893 +2.47(+1.57%)
Oct 04, 2021 157.29 160.82 156.49 156.89 2,921,212 -0.41(-0.26%)
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.