Skip to main content

Capital One Financial (NY: COF )

150.11 +4.68 (+3.22%)
Streaming Delayed Price Updated: 9:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 130.09 130.77 128.94 129.41 1,403,323 -0.89(-0.68%)
Dec 28, 2023 129.42 130.55 129.09 130.30 1,213,882 +0.86(+0.66%)
Dec 27, 2023 129.23 129.57 128.31 129.44 1,017,008 +0.41(+0.32%)
Dec 26, 2023 128.05 129.12 127.55 129.03 875,409 +0.98(+0.76%)
Dec 22, 2023 128.45 129.65 127.51 128.05 1,389,602 +0.10(+0.08%)
Dec 21, 2023 127.21 128.93 126.95 127.95 3,245,721 +1.89(+1.50%)
Dec 20, 2023 129.96 130.42 126.06 126.06 2,816,855 -3.74(-2.88%)
Dec 19, 2023 127.88 130.34 127.53 129.81 2,698,409 +1.52(+1.18%)
Dec 18, 2023 128.38 129.16 127.91 128.29 2,665,483 +0.30(+0.23%)
Dec 15, 2023 126.70 128.26 125.84 127.99 5,085,061 +0.47(+0.37%)
Dec 14, 2023 125.12 128.45 125.03 127.52 6,459,648 +4.06(+3.29%)
Dec 13, 2023 119.42 123.58 118.50 123.46 3,922,329 +4.74(+3.99%)
Dec 12, 2023 116.97 119.48 116.97 118.72 3,714,581 +1.46(+1.25%)
Dec 11, 2023 116.19 118.11 115.60 117.26 3,179,683 +0.71(+0.61%)
Dec 08, 2023 113.99 117.00 113.39 116.55 3,064,894 +2.67(+2.35%)
Dec 07, 2023 112.57 114.42 111.94 113.88 3,723,530 +1.59(+1.42%)
Dec 06, 2023 115.74 116.55 112.01 112.29 2,512,786 -1.53(-1.34%)
Dec 05, 2023 112.95 114.79 112.19 113.82 3,619,547 +0.38(+0.33%)
Dec 04, 2023 111.52 114.51 111.17 113.44 3,641,483 +1.00(+0.89%)
Dec 01, 2023 109.89 113.64 109.89 112.44 3,467,464 +2.24(+2.03%)
Nov 30, 2023 109.36 110.51 108.74 110.20 2,471,520 +1.51(+1.39%)
Nov 29, 2023 107.76 110.11 107.76 108.69 2,115,096 +1.53(+1.43%)
Nov 28, 2023 104.98 107.63 104.76 107.16 1,899,234 +2.37(+2.26%)
Nov 27, 2023 104.32 105.22 104.05 104.80 1,577,343 -0.38(-0.37%)
Nov 24, 2023 105.68 105.96 104.84 105.18 530,978 -0.20(-0.19%)
Nov 22, 2023 105.01 105.67 104.01 105.38 1,360,527 +0.98(+0.94%)
Nov 21, 2023 105.42 105.85 104.22 104.40 1,565,759 -1.35(-1.28%)
Nov 20, 2023 106.15 106.26 105.04 105.75 2,285,636 -0.52(-0.49%)
Nov 17, 2023 104.48 106.28 103.66 106.28 2,340,176 +2.63(+2.54%)
Nov 16, 2023 105.06 105.18 102.85 103.64 2,862,437 -0.98(-0.93%)
Nov 15, 2023 105.88 106.14 104.14 104.62 3,347,461 -1.00(-0.94%)
Nov 14, 2023 105.54 106.72 105.36 105.61 3,256,159 +2.61(+2.53%)
Nov 13, 2023 102.68 104.68 102.44 103.01 3,049,608 -0.21(-0.20%)
Nov 10, 2023 102.64 103.26 101.29 103.22 3,058,702 +0.68(+0.66%)
Nov 09, 2023 103.78 104.04 102.05 102.54 1,836,259 -0.58(-0.56%)
Nov 08, 2023 103.04 103.87 102.37 103.11 2,093,151 +0.07(+0.07%)
Nov 07, 2023 102.88 103.76 102.49 103.05 2,048,044 -0.43(-0.42%)
Nov 06, 2023 104.12 104.92 102.68 103.48 2,385,124 -0.85(-0.82%)
Nov 03, 2023 103.89 106.11 103.89 104.33 3,441,064 +1.64(+1.60%)
Nov 02, 2023 100.09 102.97 99.48 102.69 3,349,744 +4.30(+4.37%)
Nov 01, 2023 99.75 99.82 97.51 98.39 2,226,884 -1.00(-1.01%)
Oct 31, 2023 98.99 99.93 97.95 99.40 2,669,168 +0.74(+0.75%)
Oct 30, 2023 96.78 99.37 96.68 98.66 3,998,407 +2.75(+2.86%)
Oct 27, 2023 94.69 97.90 94.36 95.91 6,658,618 +8.08(+9.19%)
Oct 26, 2023 87.74 89.39 87.41 87.84 3,616,683 +0.53(+0.61%)
Oct 25, 2023 86.94 88.44 86.58 87.31 2,414,663 -0.23(-0.26%)
Oct 24, 2023 89.01 89.61 87.17 87.53 2,647,087 -1.16(-1.31%)
Oct 23, 2023 88.38 90.05 87.83 88.69 1,869,423 +0.15(+0.17%)
Oct 20, 2023 90.67 91.12 88.06 88.54 2,531,033 -2.42(-2.66%)
Oct 19, 2023 92.74 93.40 90.58 90.97 3,546,414 -3.17(-3.37%)
Oct 18, 2023 95.22 95.75 93.80 94.14 1,605,154 -2.07(-2.15%)
Oct 17, 2023 94.12 97.40 94.12 96.21 2,153,882 +0.87(+0.92%)
Oct 16, 2023 94.61 95.69 93.75 95.33 1,676,829 +1.91(+2.05%)
Oct 13, 2023 95.87 96.39 92.80 93.42 2,288,917 -1.68(-1.76%)
Oct 12, 2023 95.88 96.05 93.65 95.10 1,882,182 -0.21(-0.22%)
Oct 11, 2023 95.19 96.75 94.06 95.30 1,515,150 +0.14(+0.14%)
Oct 10, 2023 93.45 96.45 93.45 95.17 2,514,978 +2.60(+2.81%)
Oct 09, 2023 90.86 93.11 90.64 92.57 2,286,679 +0.78(+0.84%)
Oct 06, 2023 89.64 92.69 89.32 91.79 2,359,022 +1.40(+1.55%)
Oct 05, 2023 90.13 90.79 89.18 90.39 2,319,245 -0.49(-0.54%)
Oct 04, 2023 91.54 91.84 90.07 90.88 2,566,485 -0.43(-0.47%)
Oct 03, 2023 92.31 92.75 90.80 91.31 2,233,585 -2.03(-2.18%)
Oct 02, 2023 95.06 95.68 92.88 93.34 3,054,944 -1.89(-1.99%)
Sep 29, 2023 95.86 96.80 94.78 95.23 1,894,848 +0.04(+0.04%)
Sep 28, 2023 93.66 95.27 93.29 95.20 1,875,772 +1.49(+1.59%)
Sep 27, 2023 95.69 95.73 92.95 93.70 2,464,381 -1.58(-1.66%)
Sep 26, 2023 95.19 96.75 94.37 95.28 2,172,790 -0.77(-0.80%)
Sep 25, 2023 95.82 96.85 95.91 96.05 1,629,684 -0.38(-0.40%)
Sep 22, 2023 97.00 97.23 95.78 96.43 2,129,187 -0.65(-0.67%)
Sep 21, 2023 98.28 98.63 97.04 97.08 1,699,585 -1.60(-1.62%)
Sep 20, 2023 100.57 101.36 98.42 98.68 1,469,202 -1.11(-1.11%)
Sep 19, 2023 100.66 101.04 99.74 99.79 1,415,308 -0.87(-0.87%)
Sep 18, 2023 101.95 102.03 100.20 100.66 1,507,361 -1.84(-1.80%)
Sep 15, 2023 100.01 102.65 99.34 102.51 4,175,055 +2.16(+2.15%)
Sep 14, 2023 99.50 100.73 99.50 100.35 1,899,698 +1.88(+1.91%)
Sep 13, 2023 99.84 100.06 97.50 98.46 1,837,320 -0.70(-0.70%)
Sep 12, 2023 97.86 99.91 97.18 99.16 2,721,608 +1.00(+1.02%)
Sep 11, 2023 98.99 99.84 97.98 98.16 1,854,686 +0.11(+0.11%)
Sep 08, 2023 98.01 98.18 96.88 98.05 2,478,300 +0.00(+0.00%)
Sep 07, 2023 98.75 99.01 97.80 98.05 2,178,809 -1.51(-1.52%)
Sep 06, 2023 99.18 99.79 97.68 99.56 2,272,040 -0.27(-0.28%)
Sep 05, 2023 101.14 101.83 99.61 99.84 2,013,786 -1.73(-1.70%)
Sep 01, 2023 101.23 102.54 101.23 101.56 1,586,515 +1.09(+1.08%)
Aug 31, 2023 101.17 101.50 100.13 100.47 1,911,293 -0.17(-0.17%)
Aug 30, 2023 101.66 102.06 100.31 100.64 1,678,425 -0.94(-0.93%)
Aug 29, 2023 99.46 102.43 99.35 101.58 2,128,931 +1.89(+1.90%)
Aug 28, 2023 99.89 100.75 99.07 99.69 1,473,563 +0.73(+0.73%)
Aug 25, 2023 99.59 100.17 98.01 98.96 1,288,314 -0.62(-0.62%)
Aug 24, 2023 99.93 101.27 98.93 99.58 1,577,874 -0.14(-0.14%)
Aug 23, 2023 98.37 99.76 97.88 99.72 1,867,609 +1.30(+1.32%)
Aug 22, 2023 102.58 102.61 98.21 98.42 3,137,262 -4.01(-3.92%)
Aug 21, 2023 103.30 103.33 101.27 102.44 1,562,602 -0.64(-0.62%)
Aug 18, 2023 101.87 103.53 101.87 103.08 1,546,272 -0.03(-0.03%)
Aug 17, 2023 103.43 104.27 102.52 103.11 1,856,909 +0.15(+0.14%)
Aug 16, 2023 104.49 104.90 102.61 102.96 1,728,283 -1.95(-1.86%)
Aug 15, 2023 105.43 105.43 103.65 104.91 2,675,447 -2.21(-2.06%)
Aug 14, 2023 107.43 107.56 105.74 107.12 2,179,529 -1.20(-1.11%)
Aug 11, 2023 107.94 108.83 106.96 108.31 1,636,974 -0.16(-0.14%)
Aug 10, 2023 110.53 111.04 107.99 108.47 1,998,689 -1.25(-1.14%)
Aug 09, 2023 111.95 112.36 109.67 109.72 1,956,229 -2.73(-2.43%)
Aug 08, 2023 110.23 112.65 109.05 112.45 2,066,713 -0.67(-0.59%)
Aug 07, 2023 111.97 113.13 111.78 113.11 2,466,161 +1.86(+1.67%)
Aug 04, 2023 110.47 112.46 110.00 111.26 2,293,834 +1.04(+0.94%)
Aug 03, 2023 110.11 110.67 108.95 110.22 2,002,421 -0.32(-0.29%)
Aug 02, 2023 112.00 112.00 108.99 110.54 2,356,751 -3.15(-2.77%)
Aug 01, 2023 113.47 114.12 112.51 113.69 2,960,404 -0.53(-0.46%)
Jul 31, 2023 112.42 114.25 112.34 114.22 3,159,084 +2.12(+1.89%)
Jul 28, 2023 113.35 113.52 111.62 112.10 2,113,260 +0.81(+0.73%)
Jul 27, 2023 112.37 113.84 110.81 111.29 2,645,472 -0.02(-0.02%)
Jul 26, 2023 112.31 113.82 111.08 111.31 2,731,313 -0.46(-0.41%)
Jul 25, 2023 114.53 114.72 111.59 111.77 2,649,439 -2.64(-2.31%)
Jul 24, 2023 112.77 114.68 112.35 114.42 3,251,304 +1.61(+1.43%)
Jul 21, 2023 113.66 115.85 110.81 112.81 5,631,214 +0.57(+0.50%)
Jul 20, 2023 112.24 113.98 110.94 112.24 6,009,901 -2.90(-2.52%)
Jul 19, 2023 113.77 116.11 113.28 115.14 3,565,526 +1.84(+1.63%)
Jul 18, 2023 111.19 113.79 111.03 113.29 3,156,384 +2.58(+2.33%)
Jul 17, 2023 108.42 111.11 108.36 110.72 1,694,577 +1.83(+1.69%)
Jul 14, 2023 111.83 112.11 108.49 108.88 1,828,099 -2.57(-2.30%)
Jul 13, 2023 110.26 111.74 109.92 111.45 1,592,571 +1.41(+1.28%)
Jul 12, 2023 111.47 112.17 109.56 110.04 1,870,037 +0.53(+0.48%)
Jul 11, 2023 107.86 109.85 107.09 109.52 3,012,146 +2.68(+2.51%)
Jul 10, 2023 105.32 107.67 105.23 106.83 3,330,297 +1.38(+1.30%)
Jul 07, 2023 104.60 106.66 104.27 105.46 1,485,174 +0.76(+0.73%)
Jul 06, 2023 104.93 105.01 103.03 104.69 2,123,048 -1.82(-1.70%)
Jul 05, 2023 106.88 107.94 106.08 106.51 2,637,415 -1.88(-1.74%)
Jul 03, 2023 106.85 108.82 106.59 108.39 846,886 +1.64(+1.54%)
Jun 30, 2023 107.78 108.29 106.13 106.75 2,267,092 +0.11(+0.10%)
Jun 29, 2023 106.44 107.05 105.40 106.65 2,789,394 +0.00(+0.00%)
Jun 28, 2023 105.88 106.68 104.32 106.65 2,622,986 +0.55(+0.52%)
Jun 27, 2023 103.66 106.63 103.56 106.10 1,699,433 +2.42(+2.34%)
Jun 26, 2023 104.38 106.55 103.64 103.68 1,849,829 -0.37(-0.36%)
Jun 23, 2023 102.98 104.82 102.64 104.05 2,327,253 -0.30(-0.29%)
Jun 22, 2023 105.35 105.35 103.55 104.35 1,601,276 -1.34(-1.27%)
Jun 21, 2023 106.09 106.79 105.37 105.69 1,784,244 -0.82(-0.77%)
Jun 20, 2023 106.62 107.14 105.75 106.51 2,285,013 -0.93(-0.86%)
Jun 16, 2023 109.34 109.55 106.95 107.44 4,385,851 -1.54(-1.42%)
Jun 15, 2023 108.45 109.41 105.96 108.98 3,000,487 -0.66(-0.60%)
Jun 14, 2023 111.27 112.16 109.01 109.64 2,434,395 -1.29(-1.16%)
Jun 13, 2023 109.21 111.39 108.67 110.93 2,748,512 +1.78(+1.63%)
Jun 12, 2023 108.46 109.89 108.10 109.16 2,156,838 +0.33(+0.31%)
Jun 09, 2023 109.56 109.69 108.00 108.82 2,194,080 -0.14(-0.13%)
Jun 08, 2023 110.30 110.74 108.10 108.96 3,058,290 -1.86(-1.68%)
Jun 07, 2023 109.94 111.38 109.58 110.82 2,474,730 +1.48(+1.36%)
Jun 06, 2023 106.50 109.76 106.39 109.34 3,487,970 +2.95(+2.77%)
Jun 05, 2023 107.47 108.63 106.38 106.39 2,314,243 -1.45(-1.35%)
Jun 02, 2023 105.75 108.71 105.31 107.85 5,120,040 +4.15(+4.00%)
Jun 01, 2023 102.52 104.35 101.21 103.70 3,508,298 +1.98(+1.95%)
May 31, 2023 101.12 102.25 99.21 101.72 5,319,224 -0.49(-0.48%)
May 30, 2023 100.74 102.54 100.14 102.21 3,394,516 +1.82(+1.81%)
May 26, 2023 98.08 100.63 97.63 100.39 3,168,950 +2.86(+2.93%)
May 25, 2023 97.11 98.19 96.36 97.53 2,865,715 +0.42(+0.43%)
May 24, 2023 98.89 99.60 96.42 97.11 2,640,087 -2.62(-2.62%)
May 23, 2023 97.12 101.39 97.03 99.73 5,081,670 +2.65(+2.73%)
May 22, 2023 96.09 97.68 95.94 97.07 2,911,980 +1.48(+1.55%)
May 19, 2023 97.13 97.60 94.22 95.59 5,598,642 -1.27(-1.31%)
May 18, 2023 92.43 97.19 91.96 96.86 6,061,530 +4.43(+4.79%)
May 17, 2023 89.81 92.57 88.93 92.43 4,901,012 +3.65(+4.11%)
May 16, 2023 91.75 92.19 88.70 88.77 8,505,750 +1.79(+2.05%)
May 15, 2023 84.90 87.12 84.48 86.99 2,588,438 +2.71(+3.22%)
May 12, 2023 85.28 85.42 83.47 84.27 2,705,687 -0.47(-0.55%)
May 11, 2023 83.47 84.85 82.62 84.74 3,104,330 +0.37(+0.44%)
May 10, 2023 87.68 88.15 83.44 84.38 2,224,342 -1.91(-2.21%)
May 09, 2023 85.30 86.65 84.70 86.28 2,066,220 -0.06(-0.07%)
May 08, 2023 86.09 86.91 85.62 86.34 3,216,569 +1.03(+1.20%)
May 05, 2023 84.77 86.65 84.38 85.32 2,777,398 +2.31(+2.78%)
May 04, 2023 84.06 84.53 81.36 83.01 5,437,703 -2.33(-2.73%)
May 03, 2023 87.14 87.73 84.89 85.33 4,972,439 -1.47(-1.70%)
May 02, 2023 88.89 89.85 85.59 86.81 6,586,704 -3.51(-3.89%)
May 01, 2023 94.31 94.49 90.01 90.32 3,143,565 -4.00(-4.24%)
Apr 28, 2023 90.15 95.19 89.18 94.32 5,571,086 +1.27(+1.36%)
Apr 27, 2023 92.14 94.03 91.18 93.05 5,201,329 +1.52(+1.66%)
Apr 26, 2023 92.29 93.04 90.69 91.53 2,372,650 -0.51(-0.56%)
Apr 25, 2023 91.97 92.89 91.67 92.04 2,718,189 -1.35(-1.44%)
Apr 24, 2023 93.54 93.76 92.89 93.39 1,448,696 -0.24(-0.26%)
Apr 21, 2023 93.90 94.19 92.28 93.63 2,621,037 -0.66(-0.70%)
Apr 20, 2023 94.71 94.71 93.30 94.29 2,318,136 -1.97(-2.04%)
Apr 19, 2023 95.10 96.62 93.98 96.26 2,260,435 +1.70(+1.79%)
Apr 18, 2023 95.00 95.03 93.25 94.56 2,629,938 -0.27(-0.29%)
Apr 17, 2023 92.59 94.86 91.12 94.83 2,584,580 +1.21(+1.29%)
Apr 14, 2023 94.79 95.48 92.99 93.62 2,839,879 +0.68(+0.73%)
Apr 13, 2023 92.63 93.57 91.64 92.94 2,515,971 +0.18(+0.20%)
Apr 12, 2023 96.25 96.44 92.38 92.76 3,527,213 -2.66(-2.78%)
Apr 11, 2023 93.19 96.11 92.63 95.42 2,991,428 +3.11(+3.37%)
Apr 10, 2023 90.54 92.52 89.62 92.30 2,498,395 +0.28(+0.31%)
Apr 06, 2023 91.99 92.75 91.48 92.02 2,110,511 +0.09(+0.09%)
Apr 05, 2023 92.67 92.67 90.09 91.94 2,943,945 -1.74(-1.85%)
Apr 04, 2023 94.47 94.94 92.14 93.67 3,019,337 +0.30(+0.32%)
Apr 03, 2023 93.11 94.40 92.33 93.37 2,125,334 +0.16(+0.17%)
Mar 31, 2023 92.03 93.41 91.14 93.22 2,614,079 +1.92(+2.10%)
Mar 30, 2023 92.60 93.37 91.10 91.30 3,518,637 +0.06(+0.06%)
Mar 29, 2023 90.11 91.35 89.44 91.24 2,712,880 +2.91(+3.29%)
Mar 28, 2023 87.93 89.56 87.91 88.33 2,003,127 -0.61(-0.69%)
Mar 27, 2023 90.42 90.91 87.86 88.94 2,544,826 +1.26(+1.44%)
Mar 24, 2023 85.40 87.87 84.18 87.68 3,166,169 +0.52(+0.60%)
Mar 23, 2023 88.54 89.99 85.59 87.16 4,729,013 -1.07(-1.21%)
Mar 22, 2023 91.90 92.48 88.18 88.22 2,774,776 -3.44(-3.75%)
Mar 21, 2023 91.03 92.90 90.50 91.66 4,498,233 +4.19(+4.79%)
Mar 20, 2023 88.18 90.73 86.91 87.48 5,109,062 +0.51(+0.59%)
Mar 17, 2023 89.77 89.81 86.69 86.96 6,928,649 -3.73(-4.12%)
Mar 16, 2023 88.11 91.71 86.70 90.70 4,109,263 +0.61(+0.68%)
Mar 15, 2023 88.74 90.19 86.82 90.08 7,165,490 -3.04(-3.27%)
Mar 14, 2023 93.95 96.16 91.24 93.13 5,566,585 +2.67(+2.95%)
Mar 13, 2023 91.78 93.14 87.85 90.46 7,568,101 -4.72(-4.96%)
Mar 10, 2023 96.57 98.32 93.50 95.18 5,848,140 -2.67(-2.72%)
Mar 09, 2023 101.47 101.86 97.53 97.85 2,878,699 -3.88(-3.81%)
Mar 08, 2023 102.80 103.51 101.03 101.73 2,412,347 -0.55(-0.54%)
Mar 07, 2023 104.59 105.12 101.94 102.28 2,912,224 -2.90(-2.76%)
Mar 06, 2023 106.27 106.88 104.78 105.18 1,814,196 -1.24(-1.17%)
Mar 03, 2023 105.81 106.99 104.91 106.42 1,779,982 +1.54(+1.47%)
Mar 02, 2023 103.41 105.21 102.60 104.88 2,247,528 -0.38(-0.36%)
Mar 01, 2023 106.14 106.46 104.78 105.26 2,038,613 -0.48(-0.46%)
Feb 28, 2023 106.09 107.20 105.67 105.74 2,864,348 +0.05(+0.05%)
Feb 27, 2023 107.60 108.17 105.49 105.69 1,849,019 -0.59(-0.56%)
Feb 24, 2023 104.27 106.39 103.99 106.28 1,993,058 +0.13(+0.12%)
Feb 23, 2023 106.22 107.50 104.00 106.16 2,094,923 +0.89(+0.85%)
Feb 22, 2023 105.25 106.13 104.50 105.27 2,187,141 +0.43(+0.41%)
Feb 21, 2023 106.96 106.96 104.51 104.84 3,428,889 -2.93(-2.72%)
Feb 17, 2023 107.50 108.05 105.88 107.77 2,735,364 -0.37(-0.34%)
Feb 16, 2023 109.44 110.24 108.10 108.14 2,356,537 -2.98(-2.69%)
Feb 15, 2023 110.28 112.34 109.50 111.12 2,163,386 -0.70(-0.62%)
Feb 14, 2023 112.88 113.81 110.73 111.82 2,919,985 -1.96(-1.72%)
Feb 13, 2023 111.45 113.94 110.97 113.78 2,225,093 +1.92(+1.72%)
Feb 10, 2023 111.48 112.26 110.66 111.86 1,719,251 -0.20(-0.18%)
Feb 09, 2023 114.10 114.93 111.41 112.06 2,249,133 -1.57(-1.38%)
Feb 08, 2023 114.89 115.67 113.60 113.63 2,395,483 -2.79(-2.40%)
Feb 07, 2023 113.95 117.24 113.76 116.42 3,046,806 +2.39(+2.09%)
Feb 06, 2023 115.96 116.38 113.79 114.04 2,622,204 -3.68(-3.13%)
Feb 03, 2023 115.15 119.27 114.14 117.72 3,306,970 +0.21(+0.18%)
Feb 02, 2023 114.02 118.73 113.35 117.51 6,106,732 +5.30(+4.72%)
Feb 01, 2023 109.00 113.53 107.97 112.21 6,979,278 -2.58(-2.24%)
Jan 31, 2023 111.96 114.81 110.74 114.79 4,463,187 +3.86(+3.48%)
Jan 30, 2023 112.32 113.29 110.93 110.93 4,468,853 -2.49(-2.19%)
Jan 27, 2023 113.17 115.21 112.34 113.42 3,744,990 +1.46(+1.30%)
Jan 26, 2023 112.38 113.66 110.48 111.96 5,063,216 -0.02(-0.02%)
Jan 25, 2023 101.23 112.55 99.47 111.98 10,874,863 +9.24(+8.99%)
Jan 24, 2023 102.02 105.04 102.02 102.74 3,743,941 -0.59(-0.57%)
Jan 23, 2023 100.60 103.55 100.13 103.33 3,698,007 +2.84(+2.82%)
Jan 20, 2023 95.54 100.64 95.38 100.49 4,288,528 +6.05(+6.40%)
Jan 19, 2023 93.87 95.08 90.68 94.44 5,303,271 -3.85(-3.92%)
Jan 18, 2023 99.69 100.94 98.25 98.29 2,762,080 -1.67(-1.67%)
Jan 17, 2023 99.35 100.65 98.75 99.96 3,620,026 +0.75(+0.76%)
Jan 13, 2023 95.89 99.70 95.14 99.21 3,347,865 +1.77(+1.81%)
Jan 12, 2023 98.99 99.19 96.15 97.44 2,676,386 -0.74(-0.76%)
Jan 11, 2023 95.72 99.05 95.32 98.19 4,245,259 +3.17(+3.34%)
Jan 10, 2023 93.18 95.04 91.98 95.01 3,313,250 +1.01(+1.08%)
Jan 09, 2023 94.38 95.91 93.16 94.00 4,544,879 +0.37(+0.39%)
Jan 06, 2023 90.98 94.30 90.88 93.63 3,803,207 +2.98(+3.29%)
Jan 05, 2023 89.23 91.02 88.29 90.65 3,531,420 -1.76(-1.90%)
Jan 04, 2023 91.21 94.51 90.89 92.41 3,294,114 +2.73(+3.04%)
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.