Skip to main content

Capital One Financial (NY: COF )

121.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 69.05 69.58 68.69 69.58 4,881,662 +0.42(+0.61%)
Apr 29, 2015 69.36 69.70 68.71 69.16 2,207,608 -0.32(-0.46%)
Apr 28, 2015 69.30 69.64 68.90 69.48 2,072,440 +0.32(+0.46%)
Apr 27, 2015 69.35 69.77 69.11 69.16 3,271,841 -0.07(-0.10%)
Apr 24, 2015 68.93 69.76 68.30 69.23 4,393,059 -1.22(-1.73%)
Apr 23, 2015 70.29 70.86 70.18 70.45 2,744,372 +0.09(+0.12%)
Apr 22, 2015 70.18 70.47 69.74 70.36 2,956,418 +0.20(+0.28%)
Apr 21, 2015 71.00 71.09 70.14 70.16 2,666,659 -0.57(-0.80%)
Apr 20, 2015 70.88 71.12 70.61 70.73 1,975,370 +0.16(+0.23%)
Apr 17, 2015 70.91 71.10 70.42 70.57 3,198,447 -0.87(-1.22%)
Apr 16, 2015 71.10 71.61 71.02 71.44 2,757,825 +0.16(+0.23%)
Apr 15, 2015 70.18 71.40 70.02 71.27 4,294,935 +1.27(+1.81%)
Apr 14, 2015 69.79 70.11 69.51 70.01 3,223,061 +0.22(+0.32%)
Apr 13, 2015 69.37 69.99 69.22 69.79 1,910,496 +0.41(+0.60%)
Apr 10, 2015 69.05 69.42 68.86 69.37 2,595,155 +0.22(+0.31%)
Apr 09, 2015 68.88 69.20 68.52 69.16 2,158,718 +0.15(+0.21%)
Apr 08, 2015 68.56 69.74 68.55 69.01 2,979,587 +0.45(+0.65%)
Apr 07, 2015 68.73 69.09 68.56 68.56 2,673,816 -0.56(-0.81%)
Apr 06, 2015 68.36 69.57 68.11 69.12 2,439,443 +0.01(+0.01%)
Apr 02, 2015 68.54 69.11 69.11 69.11 2,287,361 +0.38(+0.55%)
Apr 01, 2015 67.84 68.88 67.62 68.74 4,191,908 +0.90(+1.33%)
Mar 31, 2015 67.63 68.15 67.51 67.83 3,098,714 -0.33(-0.48%)
Mar 30, 2015 68.15 68.51 68.04 68.16 2,280,629 +0.47(+0.70%)
Mar 27, 2015 67.53 68.00 67.17 67.69 3,063,378 +0.12(+0.18%)
Mar 26, 2015 67.82 67.90 67.03 67.57 2,662,197 -0.28(-0.42%)
Mar 25, 2015 69.00 69.00 67.85 67.85 2,229,071 -1.12(-1.62%)
Mar 24, 2015 69.66 69.67 68.96 68.97 2,461,197 -0.96(-1.37%)
Mar 23, 2015 69.94 70.56 69.86 69.92 2,011,952 +0.10(+0.15%)
Mar 20, 2015 69.68 70.10 69.50 69.82 4,240,779 +0.44(+0.63%)
Mar 19, 2015 70.12 70.22 69.30 69.38 3,083,632 -0.86(-1.23%)
Mar 18, 2015 69.68 70.49 69.29 70.24 2,528,317 +0.10(+0.15%)
Mar 17, 2015 69.71 70.27 69.42 70.14 2,557,860 +0.03(+0.04%)
Mar 16, 2015 69.40 70.37 69.30 70.11 3,356,901 +1.27(+1.84%)
Mar 13, 2015 70.05 70.05 68.22 68.85 3,219,277 -1.25(-1.78%)
Mar 12, 2015 68.02 70.15 68.02 70.10 5,301,497 +2.77(+4.12%)
Mar 11, 2015 67.17 67.58 66.88 67.32 2,625,408 +0.44(+0.66%)
Mar 10, 2015 68.00 68.09 66.87 66.89 3,328,752 -1.82(-2.66%)
Mar 09, 2015 67.88 68.87 67.66 68.71 3,541,885 +0.74(+1.09%)
Mar 06, 2015 68.46 69.46 67.78 67.97 3,588,973 +0.08(+0.11%)
Mar 05, 2015 67.69 67.96 67.30 67.89 2,373,963 +0.21(+0.31%)
Mar 04, 2015 67.94 68.11 67.45 67.69 2,719,612 -0.42(-0.62%)
Mar 03, 2015 68.12 68.35 67.80 68.11 2,622,594 -0.01(-0.01%)
Mar 02, 2015 67.74 68.23 67.36 68.12 4,051,164 +0.38(+0.56%)
Feb 27, 2015 67.87 68.34 67.74 67.74 3,868,526 -0.38(-0.56%)
Feb 26, 2015 68.40 68.82 67.75 68.12 3,174,162 -0.44(-0.64%)
Feb 25, 2015 69.00 69.21 68.46 68.56 3,606,512 -0.72(-1.04%)
Feb 24, 2015 68.71 69.55 68.52 69.28 2,585,722 +0.38(+0.55%)
Feb 23, 2015 69.18 69.18 68.31 68.90 2,785,810 -0.28(-0.41%)
Feb 20, 2015 68.16 69.21 67.62 69.18 3,010,154 +0.83(+1.22%)
Feb 19, 2015 68.32 68.63 68.06 68.35 2,545,510 +0.07(+0.10%)
Feb 18, 2015 68.62 68.84 68.22 68.28 2,944,789 -0.57(-0.83%)
Feb 17, 2015 67.81 69.09 67.79 68.85 4,031,024 +0.96(+1.42%)
Feb 13, 2015 68.32 67.88 67.88 67.88 3,736,934 -0.35(-0.52%)
Feb 12, 2015 67.15 68.54 67.03 68.24 4,603,005 +1.70(+2.55%)
Feb 11, 2015 66.35 66.76 66.18 66.54 2,235,213 +0.22(+0.34%)
Feb 10, 2015 66.63 66.78 66.05 66.32 2,397,528 +0.29(+0.44%)
Feb 09, 2015 65.14 66.30 64.79 66.03 2,836,926 +0.43(+0.66%)
Feb 06, 2015 65.68 66.70 65.47 65.59 4,421,654 +0.38(+0.58%)
Feb 05, 2015 64.93 65.37 64.90 65.22 3,833,396 +0.67(+1.04%)
Feb 04, 2015 64.92 65.20 64.36 64.54 3,870,759 -0.18(-0.28%)
Feb 03, 2015 64.02 64.80 63.89 64.72 3,302,472 +0.93(+1.46%)
Feb 02, 2015 63.17 63.88 62.38 63.79 4,143,820 +1.04(+1.65%)
Jan 30, 2015 63.86 64.21 62.67 62.75 5,760,632 -1.50(-2.33%)
Jan 29, 2015 63.60 64.50 63.34 64.25 5,340,483 +0.44(+0.68%)
Jan 28, 2015 65.71 65.86 63.80 63.82 5,138,924 -1.99(-3.02%)
Jan 27, 2015 66.24 66.50 65.74 65.80 3,739,771 -1.22(-1.82%)
Jan 26, 2015 66.20 67.12 65.57 67.02 5,014,103 +0.51(+0.76%)
Jan 23, 2015 65.68 67.48 65.68 66.52 5,626,401 +1.20(+1.84%)
Jan 22, 2015 65.97 66.13 64.07 65.32 8,843,264 -0.87(-1.31%)
Jan 21, 2015 66.07 66.52 65.66 66.18 2,900,930 -0.15(-0.23%)
Jan 20, 2015 65.68 66.53 65.52 66.34 3,845,199 +0.63(+0.97%)
Jan 16, 2015 65.69 66.18 64.76 65.70 5,471,322 -0.26(-0.39%)
Jan 15, 2015 65.79 67.19 65.69 65.96 4,571,781 +0.17(+0.26%)
Jan 14, 2015 66.38 66.38 64.72 65.79 4,840,771 -1.41(-2.09%)
Jan 13, 2015 68.36 68.61 66.54 67.19 4,607,505 -0.57(-0.85%)
Jan 12, 2015 68.39 68.57 67.42 67.77 2,777,987 -0.27(-0.39%)
Jan 09, 2015 69.34 69.46 68.03 68.03 3,202,328 -1.20(-1.73%)
Jan 08, 2015 69.18 69.77 69.07 69.23 2,346,375 +0.67(+0.98%)
Jan 07, 2015 68.71 68.97 68.33 68.56 2,840,118 +0.77(+1.14%)
Jan 06, 2015 69.20 69.23 67.60 67.79 3,421,006 -1.29(-1.86%)
Jan 05, 2015 69.92 70.43 68.75 69.08 3,131,145 -1.63(-2.30%)
Jan 02, 2015 70.97 71.35 70.06 70.71 1,732,757 -0.05(-0.07%)
Dec 31, 2014 71.86 70.76 70.76 70.76 1,777,010 -0.65(-0.91%)
Dec 30, 2014 71.22 71.76 71.06 71.41 2,413,792 +0.01(+0.01%)
Dec 29, 2014 71.11 71.97 71.00 71.40 1,868,000 +0.08(+0.11%)
Dec 26, 2014 71.47 71.81 71.30 71.33 1,117,182 -0.02(-0.02%)
Dec 24, 2014 71.63 71.34 71.34 71.34 1,213,995 -0.04(-0.06%)
Dec 23, 2014 71.48 71.81 71.33 71.39 1,970,168 +0.33(+0.47%)
Dec 22, 2014 70.63 71.09 70.36 71.05 2,387,465 +0.39(+0.56%)
Dec 19, 2014 70.68 71.09 70.05 70.66 4,733,181 +0.23(+0.33%)
Dec 18, 2014 68.86 70.43 68.86 70.43 5,059,413 +2.19(+3.20%)
Dec 17, 2014 67.22 68.25 66.99 68.24 5,917,671 +1.18(+1.76%)
Dec 16, 2014 67.61 68.52 66.62 67.06 4,538,711 -1.18(-1.73%)
Dec 15, 2014 69.01 69.01 67.35 68.24 5,376,184 -0.48(-0.70%)
Dec 12, 2014 70.12 70.49 68.70 68.72 3,533,359 -1.89(-2.68%)
Dec 11, 2014 70.79 71.24 70.45 70.61 2,494,581 -0.01(-0.01%)
Dec 10, 2014 71.39 71.66 70.55 70.62 5,596,129 -0.75(-1.06%)
Dec 09, 2014 70.37 71.59 70.37 71.38 3,726,488 +0.06(+0.08%)
Dec 08, 2014 71.29 71.37 70.70 71.32 4,177,879 +0.22(+0.31%)
Dec 05, 2014 70.89 71.33 70.65 71.09 3,328,724 +0.73(+1.04%)
Dec 04, 2014 69.43 70.45 69.43 70.37 3,412,776 -0.08(-0.11%)
Dec 03, 2014 70.33 70.78 70.14 70.44 2,722,302 -0.14(-0.19%)
Dec 02, 2014 70.41 70.97 70.26 70.58 2,291,653 +0.03(+0.04%)
Dec 01, 2014 70.75 70.97 70.43 70.55 2,521,054 -0.76(-1.07%)
Nov 28, 2014 70.82 71.74 70.79 71.32 1,355,527 +0.39(+0.54%)
Nov 26, 2014 71.07 70.93 70.93 70.93 1,714,946 +0.08(+0.11%)
Nov 25, 2014 70.37 71.03 70.28 70.85 2,792,515 +0.48(+0.68%)
Nov 24, 2014 69.93 70.49 69.87 70.37 2,062,445 +0.76(+1.10%)
Nov 21, 2014 70.07 70.21 69.37 69.61 2,872,128 +0.10(+0.15%)
Nov 20, 2014 68.96 69.89 68.76 69.51 3,462,706 +0.39(+0.56%)
Nov 19, 2014 69.77 69.83 68.98 69.12 2,535,311 -0.56(-0.80%)
Nov 18, 2014 69.86 70.31 69.65 69.68 3,028,639 +0.13(+0.18%)
Nov 17, 2014 70.06 70.06 68.89 69.55 3,419,338 -0.53(-0.76%)
Nov 14, 2014 69.78 70.25 69.78 70.08 2,867,892 +0.14(+0.20%)
Nov 13, 2014 70.30 70.57 69.60 69.95 3,070,846 +0.03(+0.04%)
Nov 12, 2014 70.25 70.30 69.65 69.92 2,809,619 -0.52(-0.74%)
Nov 11, 2014 70.49 71.33 70.14 70.44 4,134,373 -0.91(-1.27%)
Nov 10, 2014 70.80 71.40 70.75 71.35 2,574,845 +0.55(+0.77%)
Nov 07, 2014 70.48 71.27 70.29 70.80 2,409,189 +0.45(+0.63%)
Nov 06, 2014 69.95 70.55 69.64 70.36 2,815,298 +0.67(+0.96%)
Nov 05, 2014 70.62 70.70 69.45 69.69 4,630,734 -0.74(-1.05%)
Nov 04, 2014 70.69 70.75 69.89 70.43 2,575,330 -0.17(-0.24%)
Nov 03, 2014 70.88 71.16 70.47 70.60 2,413,314 -0.09(-0.12%)
Oct 31, 2014 70.77 70.94 70.40 70.69 3,122,373 +0.89(+1.27%)
Oct 30, 2014 69.52 70.34 69.35 69.80 2,608,111 +0.38(+0.54%)
Oct 29, 2014 69.03 69.35 68.82 69.42 2,938,456 +0.51(+0.74%)
Oct 28, 2014 67.99 69.00 67.94 68.91 2,636,617 +1.41(+2.09%)
Oct 27, 2014 67.68 67.70 67.35 67.50 3,133,016 -0.20(-0.29%)
Oct 24, 2014 67.17 67.77 66.99 67.70 2,681,077 +0.75(+1.12%)
Oct 23, 2014 67.19 67.40 66.79 66.95 2,700,528 +0.46(+0.69%)
Oct 22, 2014 67.05 67.27 66.44 66.49 4,135,127 -0.73(-1.08%)
Oct 21, 2014 66.01 67.24 65.49 67.21 5,465,202 +1.88(+2.88%)
Oct 20, 2014 65.10 65.49 64.91 65.33 5,361,484 +0.06(+0.09%)
Oct 17, 2014 64.90 65.56 64.12 65.27 11,420,174 -1.79(-2.67%)
Oct 16, 2014 66.49 67.86 66.22 67.07 7,002,491 -0.58(-0.86%)
Oct 15, 2014 67.51 68.48 66.47 67.65 8,334,715 -0.70(-1.02%)
Oct 14, 2014 67.99 68.73 67.93 68.35 3,383,677 +0.47(+0.69%)
Oct 13, 2014 68.52 69.01 67.82 67.88 3,497,806 -0.75(-1.10%)
Oct 10, 2014 69.55 70.15 68.61 68.63 3,207,027 -0.92(-1.33%)
Oct 09, 2014 70.55 70.97 69.46 69.55 3,459,796 -1.13(-1.59%)
Oct 08, 2014 69.27 70.82 68.93 70.68 3,946,913 +1.66(+2.40%)
Oct 07, 2014 69.64 69.87 69.02 69.02 3,657,830 -1.20(-1.70%)
Oct 06, 2014 70.72 70.88 69.88 70.22 2,286,363 -0.05(-0.07%)
Oct 03, 2014 70.10 70.59 70.05 70.27 3,977,872 +0.98(+1.42%)
Oct 02, 2014 68.90 69.60 68.44 69.29 3,186,995 +0.44(+0.65%)
Oct 01, 2014 69.82 69.95 68.81 68.84 3,906,358 -0.86(-1.24%)
Sep 30, 2014 69.98 70.37 69.65 69.70 4,052,477 -0.18(-0.26%)
Sep 29, 2014 69.00 70.06 68.96 69.88 3,669,199 +0.19(+0.27%)
Sep 26, 2014 69.22 69.87 69.08 69.70 2,683,835 +0.51(+0.74%)
Sep 25, 2014 70.26 70.47 69.18 69.18 3,784,775 -1.20(-1.71%)
Sep 24, 2014 70.21 70.47 69.74 70.39 2,527,890 +0.32(+0.45%)
Sep 23, 2014 70.72 71.05 70.06 70.07 3,285,476 -1.06(-1.49%)
Sep 22, 2014 71.68 72.04 71.10 71.13 2,473,553 -0.67(-0.93%)
Sep 19, 2014 72.10 72.30 71.64 71.80 5,068,391 +0.34(+0.48%)
Sep 18, 2014 71.02 71.73 70.86 71.46 4,917,006 +0.67(+0.95%)
Sep 17, 2014 70.44 71.12 70.14 70.78 4,771,565 +0.60(+0.85%)
Sep 16, 2014 69.65 70.45 69.39 70.18 3,385,753 +0.58(+0.83%)
Sep 15, 2014 69.28 69.84 69.11 69.60 4,240,113 +0.48(+0.69%)
Sep 12, 2014 69.28 69.36 68.89 69.12 3,453,744 -0.25(-0.36%)
Sep 11, 2014 69.21 69.47 69.12 69.37 2,493,821 +0.00(+0.00%)
Sep 10, 2014 69.70 70.23 69.35 69.37 3,604,911 -0.25(-0.36%)
Sep 09, 2014 70.02 70.08 69.59 69.62 2,278,289 -0.48(-0.68%)
Sep 08, 2014 70.39 70.70 69.90 70.10 2,232,481 -0.52(-0.74%)
Sep 05, 2014 70.46 70.76 70.15 70.62 1,897,636 +0.16(+0.23%)
Sep 04, 2014 70.61 70.97 70.18 70.46 2,216,130 -0.03(-0.04%)
Sep 03, 2014 70.72 70.82 70.41 70.48 2,584,716 -0.04(-0.06%)
Sep 02, 2014 70.32 70.62 69.92 70.52 3,289,021 +0.44(+0.63%)
Aug 29, 2014 70.07 70.08 70.08 70.08 2,222,317 +0.40(+0.58%)
Aug 28, 2014 69.60 69.85 69.35 69.68 1,405,813 -0.32(-0.45%)
Aug 27, 2014 70.02 70.05 69.76 70.00 1,822,858 +0.14(+0.20%)
Aug 26, 2014 70.14 70.24 69.81 69.86 1,707,981 -0.22(-0.32%)
Aug 25, 2014 69.92 70.59 69.88 70.08 2,562,261 +0.65(+0.93%)
Aug 22, 2014 69.73 70.03 69.35 69.43 1,708,137 -0.33(-0.48%)
Aug 21, 2014 69.35 69.88 69.15 69.76 3,353,426 +0.66(+0.95%)
Aug 20, 2014 68.71 69.19 68.57 69.11 2,528,761 +0.38(+0.55%)
Aug 19, 2014 68.86 68.90 68.68 68.73 1,975,999 +0.05(+0.07%)
Aug 18, 2014 68.21 68.68 68.13 68.68 3,516,952 +0.96(+1.41%)
Aug 15, 2014 68.47 68.47 67.27 67.72 2,769,112 -0.42(-0.61%)
Aug 14, 2014 68.24 68.45 68.01 68.14 1,886,456 -0.08(-0.11%)
Aug 13, 2014 68.01 68.27 67.80 68.22 3,037,358 +0.46(+0.68%)
Aug 12, 2014 66.95 67.83 66.95 67.76 3,427,512 +0.54(+0.80%)
Aug 11, 2014 67.49 67.76 67.12 67.22 2,043,348 -0.15(-0.22%)
Aug 08, 2014 66.72 67.20 66.36 67.36 2,669,251 +0.72(+1.08%)
Aug 07, 2014 67.34 67.39 66.51 66.65 2,747,438 -0.36(-0.54%)
Aug 06, 2014 66.68 67.28 66.57 67.01 3,315,665 -0.03(-0.04%)
Aug 05, 2014 67.81 67.99 66.91 67.03 4,337,138 -1.22(-1.78%)
Aug 04, 2014 67.89 68.25 67.55 68.25 5,921,253 +0.62(+0.92%)
Aug 01, 2014 67.24 68.07 67.10 67.63 4,721,318 -0.04(-0.06%)
Jul 31, 2014 69.01 69.07 67.67 67.67 3,810,568 -1.72(-2.48%)
Jul 30, 2014 69.32 69.59 68.93 69.39 3,298,507 +0.31(+0.46%)
Jul 29, 2014 69.36 69.69 69.07 69.07 2,514,493 -0.29(-0.42%)
Jul 28, 2014 70.71 71.06 69.05 69.36 2,805,275 -0.10(-0.15%)
Jul 25, 2014 69.86 70.21 69.40 69.47 3,443,469 -0.64(-0.91%)
Jul 24, 2014 70.22 70.28 69.91 70.10 4,254,946 +0.35(+0.50%)
Jul 23, 2014 70.04 70.09 69.72 69.75 3,351,283 -0.11(-0.16%)
Jul 22, 2014 69.69 70.09 69.67 69.86 4,661,872 +0.17(+0.24%)
Jul 21, 2014 70.03 70.12 69.58 69.69 4,226,108 -0.31(-0.45%)
Jul 18, 2014 71.19 71.38 69.81 70.01 7,485,654 -0.17(-0.24%)
Jul 17, 2014 71.52 71.70 70.11 70.18 4,799,393 -1.61(-2.24%)
Jul 16, 2014 72.36 72.45 71.52 71.79 3,945,511 -0.44(-0.61%)
Jul 15, 2014 71.80 72.65 71.75 72.23 3,560,555 +0.76(+1.06%)
Jul 14, 2014 72.01 72.23 71.37 71.47 3,066,034 +0.04(+0.06%)
Jul 11, 2014 71.27 71.53 70.89 71.43 2,273,841 +0.23(+0.32%)
Jul 10, 2014 70.65 71.53 70.61 71.20 2,822,944 -0.60(-0.83%)
Jul 09, 2014 71.59 72.27 71.19 71.80 3,259,423 +0.99(+1.39%)
Jul 08, 2014 70.86 71.13 70.52 70.81 3,103,854 -0.29(-0.41%)
Jul 07, 2014 71.73 71.97 70.86 71.10 2,940,489 -1.17(-1.62%)
Jul 03, 2014 71.63 72.27 72.27 72.27 3,304,670 +1.15(+1.61%)
Jul 02, 2014 70.86 71.19 70.74 71.12 3,326,846 +0.49(+0.70%)
Jul 01, 2014 70.72 71.06 70.51 70.63 3,823,151 +0.36(+0.51%)
Jun 30, 2014 70.61 70.68 70.17 70.27 2,761,208 -0.35(-0.49%)
Jun 27, 2014 68.96 70.78 68.96 70.62 3,200,785 +0.44(+0.63%)
Jun 26, 2014 69.98 70.20 69.37 70.18 2,324,132 +0.14(+0.19%)
Jun 25, 2014 69.88 70.26 69.71 70.04 3,002,654 -0.10(-0.15%)
Jun 24, 2014 70.91 71.23 70.12 70.15 4,158,818 -0.88(-1.25%)
Jun 23, 2014 70.77 71.10 70.40 71.03 3,664,292 +0.05(+0.07%)
Jun 20, 2014 70.10 71.37 70.09 70.98 7,312,121 +1.22(+1.74%)
Jun 19, 2014 69.74 69.95 69.20 69.76 4,531,224 +0.30(+0.43%)
Jun 18, 2014 68.76 69.54 68.23 69.47 6,841,157 +0.64(+0.93%)
Jun 17, 2014 68.76 69.38 68.72 68.83 6,575,749 -0.12(-0.17%)
Jun 16, 2014 68.38 69.25 68.19 68.95 3,843,894 +0.48(+0.71%)
Jun 13, 2014 68.84 68.95 68.17 68.46 3,831,735 -0.39(-0.57%)
Jun 12, 2014 68.58 69.13 68.58 68.85 3,432,964 +0.09(+0.12%)
Jun 11, 2014 69.40 69.40 68.32 68.77 3,965,201 -0.75(-1.08%)
Jun 10, 2014 69.60 69.73 69.32 69.52 2,964,578 +0.77(+1.13%)
Jun 06, 2014 67.98 68.89 67.87 68.74 3,121,194 +0.83(+1.23%)
Jun 05, 2014 67.13 68.04 67.05 67.91 2,454,596 +0.54(+0.81%)
Jun 04, 2014 66.95 67.45 66.87 67.36 2,461,748 +0.34(+0.51%)
Jun 03, 2014 66.76 67.27 66.45 67.02 2,833,562 +0.13(+0.19%)
Jun 02, 2014 67.14 67.24 66.53 66.90 2,885,064 -0.22(-0.33%)
May 30, 2014 66.91 67.41 66.88 67.12 2,850,085 +0.14(+0.22%)
May 29, 2014 66.86 67.13 66.50 66.97 2,893,925 +0.14(+0.22%)
May 28, 2014 66.34 67.11 66.30 66.83 3,454,966 +0.68(+1.03%)
May 27, 2014 65.67 66.53 65.65 66.15 2,384,284 +0.48(+0.73%)
May 23, 2014 65.02 65.67 65.67 65.67 2,000,551 +0.28(+0.43%)
May 22, 2014 65.08 65.58 65.08 65.39 1,051,524 +0.16(+0.25%)
May 21, 2014 64.49 65.33 64.40 65.23 2,151,332 +1.01(+1.58%)
May 20, 2014 64.73 64.87 64.09 64.22 2,266,949 -0.53(-0.81%)
May 19, 2014 64.40 64.79 64.32 64.74 2,661,271 +0.28(+0.44%)
May 16, 2014 64.84 64.90 63.95 64.46 3,908,313 -0.55(-0.85%)
May 15, 2014 64.65 65.02 64.11 65.02 3,942,876 +0.21(+0.33%)
May 14, 2014 65.75 65.97 64.71 64.80 3,079,500 -1.14(-1.73%)
May 13, 2014 66.16 66.33 65.66 65.94 2,911,218 -0.19(-0.28%)
May 12, 2014 65.41 66.17 65.41 66.13 2,996,245 +1.11(+1.70%)
May 09, 2014 64.84 65.21 64.68 65.02 3,233,127 +0.22(+0.34%)
May 08, 2014 64.67 65.42 64.55 64.80 3,842,323 +0.04(+0.07%)
May 07, 2014 63.70 64.82 63.70 64.76 3,332,924 +1.22(+1.92%)
May 06, 2014 63.84 64.25 63.35 63.54 4,061,144 -0.70(-1.09%)
May 05, 2014 64.23 64.28 63.73 64.24 3,538,787 -0.01(-0.01%)
May 02, 2014 63.35 64.39 63.09 64.25 6,649,590 +1.09(+1.73%)
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.