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 (%)
Nov 30, 2015 67.29 67.64 66.68 66.80 3,525,455 -0.42(-0.62%)
Nov 27, 2015 67.20 67.43 66.60 67.22 1,067,207 -0.03(-0.05%)
Nov 25, 2015 67.09 67.25 67.25 67.25 2,086,013 +0.35(+0.52%)
Nov 24, 2015 66.45 67.23 66.03 66.90 3,020,585 -0.16(-0.24%)
Nov 23, 2015 67.69 67.69 67.04 67.06 2,315,208 -0.54(-0.81%)
Nov 20, 2015 68.13 68.21 67.12 67.61 3,541,886 -0.10(-0.15%)
Nov 19, 2015 66.82 68.05 66.82 67.71 4,409,269 +1.10(+1.65%)
Nov 18, 2015 65.47 66.63 65.18 66.61 4,346,805 +1.63(+2.51%)
Nov 17, 2015 66.20 66.24 64.94 64.98 3,941,369 -1.30(-1.96%)
Nov 16, 2015 65.47 66.28 65.24 66.28 3,119,242 +0.79(+1.21%)
Nov 13, 2015 65.64 66.25 65.27 65.49 3,311,633 -0.35(-0.53%)
Nov 12, 2015 66.65 66.65 65.68 65.84 4,081,934 -1.27(-1.89%)
Nov 11, 2015 67.86 68.01 66.95 67.11 2,850,462 -0.43(-0.64%)
Nov 10, 2015 68.31 68.72 67.53 67.54 3,292,014 -0.91(-1.33%)
Nov 09, 2015 69.21 69.42 68.16 68.45 3,044,169 -0.83(-1.19%)
Nov 06, 2015 69.12 69.45 68.41 69.28 4,206,567 +1.59(+2.35%)
Nov 05, 2015 68.77 68.77 67.68 67.69 3,969,194 -0.51(-0.75%)
Nov 04, 2015 68.43 68.74 68.06 68.20 2,705,659 -0.28(-0.41%)
Nov 03, 2015 67.53 68.89 67.52 68.48 2,304,363 +0.56(+0.82%)
Nov 02, 2015 67.20 68.15 67.07 67.92 2,694,953 +1.12(+1.67%)
Oct 30, 2015 68.20 68.34 66.73 66.80 3,197,317 -1.10(-1.62%)
Oct 29, 2015 68.48 68.92 67.67 67.90 2,376,308 -0.80(-1.16%)
Oct 28, 2015 67.17 68.74 67.05 68.70 2,674,412 +1.53(+2.28%)
Oct 27, 2015 66.95 67.38 66.83 67.16 2,309,527 -0.27(-0.40%)
Oct 26, 2015 68.16 68.52 67.28 67.43 3,640,160 -1.24(-1.81%)
Oct 23, 2015 65.50 68.92 65.34 68.68 7,749,126 +5.23(+8.25%)
Oct 22, 2015 62.46 64.67 62.46 63.45 5,001,054 +1.07(+1.71%)
Oct 21, 2015 63.51 63.75 62.32 62.38 3,822,277 -0.76(-1.21%)
Oct 20, 2015 63.11 63.63 63.01 63.14 2,567,256 -0.05(-0.08%)
Oct 19, 2015 62.77 63.40 62.63 63.19 2,869,466 -0.03(-0.04%)
Oct 16, 2015 63.46 63.57 62.79 63.22 3,205,930 +0.13(+0.20%)
Oct 15, 2015 61.96 63.11 61.49 63.09 3,064,424 +1.66(+2.70%)
Oct 14, 2015 62.65 62.68 61.24 61.43 3,882,898 -1.17(-1.87%)
Oct 13, 2015 62.71 63.13 62.34 62.60 2,764,915 -0.26(-0.42%)
Oct 12, 2015 63.20 63.40 62.66 62.86 2,043,258 -0.17(-0.27%)
Oct 09, 2015 63.79 64.10 62.85 63.03 2,609,775 -0.51(-0.80%)
Oct 08, 2015 63.12 63.72 62.54 63.54 2,860,845 +0.08(+0.12%)
Oct 07, 2015 64.07 64.49 63.21 63.46 2,764,455 -0.22(-0.35%)
Oct 06, 2015 63.41 64.08 63.22 63.68 2,759,889 -0.07(-0.11%)
Oct 05, 2015 62.11 64.04 62.11 63.75 2,998,612 +2.06(+3.33%)
Oct 02, 2015 60.29 61.69 59.43 61.69 3,688,199 -0.06(-0.10%)
Oct 01, 2015 61.49 61.82 60.75 61.75 4,985,598 +0.36(+0.58%)
Sep 30, 2015 61.57 61.69 60.75 61.40 3,176,784 +0.82(+1.36%)
Sep 29, 2015 61.06 61.37 60.15 60.58 3,351,957 -0.52(-0.86%)
Sep 28, 2015 62.30 62.61 61.04 61.10 2,354,286 -1.59(-2.54%)
Sep 25, 2015 62.84 63.27 62.52 62.69 2,979,148 +0.79(+1.27%)
Sep 24, 2015 61.47 61.99 61.11 61.91 4,362,175 -0.32(-0.52%)
Sep 23, 2015 62.72 62.72 61.97 62.23 2,477,285 -0.15(-0.24%)
Sep 22, 2015 62.24 62.46 61.76 62.38 2,584,406 -0.76(-1.21%)
Sep 21, 2015 62.83 63.51 62.72 63.14 2,623,188 +0.86(+1.39%)
Sep 18, 2015 63.36 63.40 62.09 62.28 5,853,956 -1.97(-3.07%)
Sep 17, 2015 65.44 65.78 63.97 64.25 3,241,689 -1.18(-1.80%)
Sep 16, 2015 64.84 65.54 64.50 65.43 3,389,472 +0.78(+1.20%)
Sep 15, 2015 64.34 65.02 64.28 64.65 3,931,266 +0.51(+0.79%)
Sep 14, 2015 64.18 64.63 63.74 64.14 3,139,673 +0.09(+0.15%)
Sep 11, 2015 64.00 64.25 63.42 64.05 2,745,465 -0.19(-0.29%)
Sep 10, 2015 63.89 64.71 63.83 64.23 2,989,344 +0.01(+0.01%)
Sep 09, 2015 65.63 66.02 64.08 64.23 2,662,606 -0.79(-1.21%)
Sep 08, 2015 64.34 65.02 64.10 65.01 3,086,391 +1.66(+2.62%)
Sep 04, 2015 63.46 63.35 63.35 63.35 2,657,353 -1.13(-1.75%)
Sep 03, 2015 64.34 65.49 64.08 64.48 3,473,746 +0.73(+1.14%)
Sep 02, 2015 63.95 64.29 62.80 63.75 3,047,572 +0.83(+1.32%)
Sep 01, 2015 64.07 64.40 62.53 62.92 3,322,272 -2.90(-4.41%)
Aug 31, 2015 65.21 66.13 64.91 65.83 3,158,789 +0.36(+0.56%)
Aug 28, 2015 65.25 65.63 64.98 65.46 2,672,021 -0.03(-0.05%)
Aug 27, 2015 64.18 65.72 63.96 65.50 5,580,785 +2.21(+3.49%)
Aug 26, 2015 62.33 63.42 61.34 63.29 4,370,097 +2.12(+3.46%)
Aug 25, 2015 64.17 64.22 61.13 61.17 4,224,948 -1.08(-1.74%)
Aug 24, 2015 60.78 64.23 57.34 62.25 5,176,475 -2.62(-4.03%)
Aug 21, 2015 66.28 66.73 64.87 64.87 4,984,985 -2.05(-3.06%)
Aug 20, 2015 67.14 67.54 66.89 66.92 3,420,177 -0.91(-1.35%)
Aug 19, 2015 68.29 68.47 67.51 67.83 5,479,325 -0.97(-1.40%)
Aug 18, 2015 69.09 69.49 68.48 68.80 2,852,879 -0.33(-0.48%)
Aug 17, 2015 68.31 69.24 68.15 69.13 2,386,118 +0.32(+0.47%)
Aug 14, 2015 68.01 68.88 67.98 68.81 2,323,266 +0.43(+0.63%)
Aug 13, 2015 68.56 68.93 68.05 68.37 2,892,243 +0.12(+0.17%)
Aug 12, 2015 68.10 68.48 66.99 68.26 3,962,061 -0.21(-0.31%)
Aug 11, 2015 69.18 69.36 68.09 68.47 3,004,653 -1.37(-1.96%)
Aug 10, 2015 68.98 69.99 68.83 69.84 2,720,288 +1.41(+2.07%)
Aug 07, 2015 68.58 69.11 67.95 68.42 3,400,507 -0.27(-0.39%)
Aug 06, 2015 69.03 69.28 68.46 68.70 3,776,492 -0.27(-0.39%)
Aug 05, 2015 69.04 69.27 68.52 68.97 4,673,667 +0.40(+0.59%)
Aug 04, 2015 68.77 69.02 68.46 68.56 2,478,364 -0.21(-0.31%)
Aug 03, 2015 68.63 68.83 68.07 68.77 4,027,196 +0.28(+0.41%)
Jul 31, 2015 68.73 68.75 68.16 68.49 4,364,644 -0.17(-0.25%)
Jul 30, 2015 67.58 68.73 67.49 68.66 5,075,988 +1.58(+2.36%)
Jul 29, 2015 66.51 67.18 66.46 67.08 5,491,485 +0.82(+1.23%)
Jul 28, 2015 66.77 66.77 65.54 66.26 8,930,736 +0.03(+0.05%)
Jul 27, 2015 65.75 66.88 65.67 66.23 8,540,832 -0.21(-0.32%)
Jul 24, 2015 70.38 70.69 65.93 66.44 19,940,824 -10.03(-13.12%)
Jul 23, 2015 77.19 77.34 76.33 76.47 3,140,385 -0.74(-0.96%)
Jul 22, 2015 77.19 77.59 76.90 77.21 2,949,070 -0.05(-0.07%)
Jul 21, 2015 77.02 77.56 76.84 77.27 2,993,527 +0.23(+0.30%)
Jul 20, 2015 76.73 77.38 76.31 77.04 2,821,632 +0.38(+0.49%)
Jul 17, 2015 76.36 76.68 76.05 76.66 2,851,157 +0.03(+0.03%)
Jul 16, 2015 76.37 76.73 76.25 76.63 2,453,752 +0.72(+0.95%)
Jul 15, 2015 75.61 76.30 75.02 75.91 2,624,669 +0.91(+1.21%)
Jul 14, 2015 74.75 75.17 74.63 75.00 2,117,243 -0.01(-0.01%)
Jul 13, 2015 74.59 75.06 74.23 75.01 2,443,695 +1.15(+1.55%)
Jul 10, 2015 73.99 74.21 73.38 73.86 2,045,800 +0.79(+1.08%)
Jul 09, 2015 73.48 73.81 73.04 73.07 2,404,471 +0.44(+0.60%)
Jul 08, 2015 73.63 73.75 72.56 72.63 2,803,277 -1.42(-1.91%)
Jul 07, 2015 73.86 74.11 72.75 74.05 3,064,312 +0.12(+0.16%)
Jul 06, 2015 73.64 74.14 73.51 73.93 2,373,236 -0.48(-0.65%)
Jul 02, 2015 74.75 74.41 74.41 74.41 2,259,597 -0.24(-0.32%)
Jul 01, 2015 74.99 74.99 74.30 74.65 3,239,090 +0.53(+0.72%)
Jun 30, 2015 74.58 74.77 73.90 74.11 3,356,134 +0.19(+0.25%)
Jun 29, 2015 74.03 74.60 73.85 73.93 3,716,386 -1.10(-1.47%)
Jun 26, 2015 75.12 75.25 74.81 75.03 3,850,467 +0.18(+0.24%)
Jun 25, 2015 75.39 75.91 74.58 74.86 2,886,342 -0.20(-0.27%)
Jun 24, 2015 75.24 75.53 75.04 75.06 2,556,419 -0.24(-0.32%)
Jun 23, 2015 75.77 75.82 75.13 75.30 2,232,928 +0.05(+0.07%)
Jun 22, 2015 74.98 75.40 74.95 75.25 2,541,322 +0.76(+1.02%)
Jun 19, 2015 74.27 74.78 74.16 74.49 4,290,646 -0.08(-0.11%)
Jun 18, 2015 74.27 74.69 73.90 74.58 3,152,198 +0.57(+0.77%)
Jun 17, 2015 74.55 74.55 73.90 74.00 3,407,065 -0.19(-0.26%)
Jun 16, 2015 73.61 74.24 73.45 74.20 2,671,181 +0.49(+0.66%)
Jun 15, 2015 73.11 73.79 73.78 73.71 3,335,407 -0.07(-0.09%)
Jun 12, 2015 73.69 73.95 73.40 73.78 3,118,717 -0.08(-0.10%)
Jun 11, 2015 73.29 74.09 73.08 73.85 3,488,529 +0.61(+0.84%)
Jun 10, 2015 72.29 73.29 71.95 73.24 5,174,721 +1.15(+1.59%)
Jun 09, 2015 71.39 72.22 71.27 72.09 2,802,354 +0.53(+0.74%)
Jun 08, 2015 71.68 71.92 71.35 71.56 4,126,621 +0.00(+0.00%)
Jun 05, 2015 70.68 71.62 70.68 71.56 4,706,712 +1.47(+2.10%)
Jun 04, 2015 70.39 71.01 69.97 70.09 3,755,525 -0.94(-1.32%)
Jun 03, 2015 70.77 71.54 70.75 71.02 2,636,649 +0.29(+0.42%)
Jun 02, 2015 70.30 71.02 70.15 70.73 2,881,796 +0.47(+0.67%)
Jun 01, 2015 70.60 70.76 70.04 70.26 2,527,415 -0.14(-0.20%)
May 29, 2015 71.09 71.21 70.20 70.40 2,936,027 -0.62(-0.88%)
May 28, 2015 71.17 71.38 70.67 71.02 2,193,320 -0.28(-0.39%)
May 27, 2015 71.15 71.65 70.86 71.30 2,530,172 +0.57(+0.81%)
May 26, 2015 71.60 71.60 70.33 70.73 3,363,330 -0.90(-1.26%)
May 22, 2015 71.53 71.63 71.63 71.63 2,065,887 -0.08(-0.11%)
May 21, 2015 71.84 71.98 71.44 71.70 2,559,364 -0.20(-0.28%)
May 20, 2015 71.82 72.19 71.54 71.91 2,515,275 -0.05(-0.07%)
May 19, 2015 71.54 72.08 71.35 71.96 3,105,421 +0.72(+1.01%)
May 18, 2015 70.97 71.37 70.77 71.24 1,976,961 +0.45(+0.63%)
May 15, 2015 71.30 71.39 70.42 70.79 3,734,404 -0.37(-0.52%)
May 14, 2015 70.87 71.19 70.56 71.17 2,837,737 +0.69(+0.98%)
May 13, 2015 69.91 70.53 69.69 70.47 2,578,421 +0.62(+0.89%)
May 12, 2015 69.83 70.06 69.29 69.85 2,894,808 -0.34(-0.48%)
May 11, 2015 70.05 70.48 69.93 70.19 2,503,826 +0.13(+0.18%)
May 08, 2015 69.58 70.23 69.22 70.06 3,284,824 +0.96(+1.39%)
May 07, 2015 69.22 69.35 68.58 69.10 3,739,881 -0.19(-0.27%)
May 06, 2015 69.37 69.58 68.75 69.29 3,917,664 +0.31(+0.45%)
May 05, 2015 68.75 69.62 68.70 68.98 3,292,911 +0.01(+0.01%)
May 04, 2015 68.75 69.11 68.59 68.97 2,307,642 +0.28(+0.40%)
May 01, 2015 68.11 68.74 67.89 68.69 3,387,360 +0.91(+1.34%)
Apr 30, 2015 67.27 67.79 66.92 67.79 5,010,812 +0.41(+0.61%)
Apr 29, 2015 67.58 67.90 66.94 67.38 2,266,012 -0.31(-0.46%)
Apr 28, 2015 67.51 67.84 67.12 67.69 2,127,269 +0.31(+0.46%)
Apr 27, 2015 67.56 67.97 67.32 67.38 3,358,401 -0.07(-0.10%)
Apr 24, 2015 67.15 67.96 66.54 67.44 4,509,282 -1.19(-1.73%)
Apr 23, 2015 68.48 69.04 68.37 68.63 2,816,978 +0.08(+0.12%)
Apr 22, 2015 68.37 68.66 67.95 68.55 3,034,633 +0.19(+0.28%)
Apr 21, 2015 69.17 69.26 68.33 68.36 2,737,208 -0.55(-0.80%)
Apr 20, 2015 69.05 69.29 68.79 68.91 2,027,631 +0.16(+0.23%)
Apr 17, 2015 69.09 69.27 68.60 68.75 3,283,065 -0.85(-1.22%)
Apr 16, 2015 69.27 69.76 69.19 69.60 2,830,786 +0.16(+0.23%)
Apr 15, 2015 68.37 69.56 68.21 69.44 4,408,563 +1.23(+1.81%)
Apr 14, 2015 67.99 68.31 67.72 68.21 3,308,331 +0.22(+0.32%)
Apr 13, 2015 67.58 68.19 67.43 67.99 1,961,040 +0.40(+0.60%)
Apr 10, 2015 67.27 67.63 67.08 67.58 2,663,813 +0.21(+0.31%)
Apr 09, 2015 67.11 67.42 66.75 67.38 2,215,830 +0.14(+0.21%)
Apr 08, 2015 66.79 67.95 66.78 67.23 3,058,415 +0.44(+0.65%)
Apr 07, 2015 66.96 67.31 66.80 66.80 2,744,554 -0.55(-0.81%)
Apr 06, 2015 66.60 67.78 66.35 67.34 2,503,981 +0.01(+0.01%)
Apr 02, 2015 66.77 67.33 67.33 67.33 2,347,876 +0.37(+0.55%)
Apr 01, 2015 66.09 67.11 65.87 66.96 4,302,810 +0.88(+1.33%)
Mar 31, 2015 65.88 66.39 65.77 66.08 3,180,694 -0.32(-0.48%)
Mar 30, 2015 66.39 66.75 66.29 66.40 2,340,965 +0.46(+0.70%)
Mar 27, 2015 65.79 66.25 65.44 65.94 3,144,423 +0.12(+0.18%)
Mar 26, 2015 66.07 66.15 65.30 65.82 2,732,628 -0.28(-0.42%)
Mar 25, 2015 67.22 67.22 66.10 66.10 2,288,043 -1.09(-1.62%)
Mar 24, 2015 67.86 67.88 67.18 67.19 2,526,311 -0.93(-1.37%)
Mar 23, 2015 68.14 68.74 68.06 68.12 2,065,180 +0.10(+0.15%)
Mar 20, 2015 67.89 68.29 67.71 68.02 4,352,973 +0.43(+0.63%)
Mar 19, 2015 68.31 68.41 67.52 67.59 3,165,212 -0.84(-1.23%)
Mar 18, 2015 67.89 68.67 67.50 68.43 2,595,206 +0.10(+0.15%)
Mar 17, 2015 67.91 68.46 67.64 68.33 2,625,531 +0.03(+0.04%)
Mar 16, 2015 67.61 68.56 67.52 68.31 3,445,711 +1.23(+1.84%)
Mar 13, 2015 68.25 68.25 66.46 67.07 3,304,446 -1.22(-1.78%)
Mar 12, 2015 66.27 68.34 66.27 68.29 5,441,753 +2.70(+4.12%)
Mar 11, 2015 65.44 65.84 65.16 65.59 2,694,866 +0.43(+0.66%)
Mar 10, 2015 66.25 66.33 65.14 65.16 3,416,818 -1.78(-2.66%)
Mar 09, 2015 66.13 67.09 65.92 66.94 3,635,589 +0.72(+1.09%)
Mar 06, 2015 66.70 67.67 66.03 66.22 3,683,923 +0.08(+0.11%)
Mar 05, 2015 65.94 66.21 65.56 66.14 2,436,768 +0.20(+0.31%)
Mar 04, 2015 66.19 66.35 65.71 65.94 2,791,562 -0.41(-0.62%)
Mar 03, 2015 66.36 66.59 66.05 66.35 2,691,978 -0.01(-0.01%)
Mar 02, 2015 65.99 66.47 65.62 66.36 4,158,342 +0.37(+0.56%)
Feb 27, 2015 66.12 66.58 65.99 65.99 3,970,872 -0.37(-0.56%)
Feb 26, 2015 66.64 67.05 66.00 66.36 3,258,138 -0.43(-0.64%)
Feb 25, 2015 67.22 67.43 66.70 66.79 3,701,926 -0.70(-1.04%)
Feb 24, 2015 66.94 67.76 66.75 67.49 2,654,130 +0.37(+0.55%)
Feb 23, 2015 67.40 67.40 66.55 67.12 2,859,511 -0.28(-0.41%)
Feb 20, 2015 66.40 67.43 65.87 67.40 3,089,791 +0.81(+1.22%)
Feb 19, 2015 66.56 66.86 66.31 66.59 2,612,854 +0.07(+0.10%)
Feb 18, 2015 66.85 67.06 66.46 66.52 3,022,696 -0.55(-0.83%)
Feb 17, 2015 66.06 67.31 66.04 67.07 4,137,669 +0.94(+1.42%)
Feb 13, 2015 66.56 66.13 66.13 66.13 3,835,799 -0.34(-0.52%)
Feb 12, 2015 65.42 66.77 65.30 66.48 4,724,782 +1.65(+2.55%)
Feb 11, 2015 64.64 65.04 64.48 64.83 2,294,348 +0.22(+0.34%)
Feb 10, 2015 64.91 65.06 64.35 64.61 2,460,957 +0.28(+0.44%)
Feb 09, 2015 63.46 64.59 63.12 64.32 2,911,979 +0.42(+0.66%)
Feb 06, 2015 63.99 64.99 63.78 63.90 4,538,634 +0.37(+0.58%)
Feb 05, 2015 63.26 63.69 63.23 63.54 3,934,813 +0.65(+1.04%)
Feb 04, 2015 63.25 63.52 62.70 62.88 3,973,164 -0.18(-0.28%)
Feb 03, 2015 62.37 63.13 62.25 63.06 3,389,843 +0.91(+1.46%)
Feb 02, 2015 61.55 62.23 60.77 62.15 4,253,449 +1.01(+1.65%)
Jan 30, 2015 62.21 62.56 61.05 61.14 5,913,035 -1.46(-2.33%)
Jan 29, 2015 61.96 62.84 61.71 62.60 5,481,771 +0.43(+0.69%)
Jan 28, 2015 64.02 64.17 62.15 62.17 5,274,879 -1.94(-3.02%)
Jan 27, 2015 64.53 64.79 64.05 64.11 3,838,710 -1.19(-1.82%)
Jan 26, 2015 64.49 65.39 63.88 65.29 5,146,756 +0.49(+0.76%)
Jan 23, 2015 63.99 65.74 63.99 64.80 5,775,252 +1.17(+1.84%)
Jan 22, 2015 64.27 64.43 62.42 63.63 9,077,221 -0.84(-1.31%)
Jan 21, 2015 64.37 64.80 63.97 64.48 2,977,677 -0.15(-0.23%)
Jan 20, 2015 63.99 64.82 63.83 64.63 3,946,928 +0.62(+0.97%)
Jan 16, 2015 64.00 64.48 63.09 64.01 5,616,071 -0.25(-0.39%)
Jan 15, 2015 64.09 65.45 64.00 64.26 4,692,732 +0.17(+0.26%)
Jan 14, 2015 64.67 64.67 63.06 64.09 4,968,838 -1.37(-2.09%)
Jan 13, 2015 66.60 66.84 64.83 65.46 4,729,400 -0.56(-0.85%)
Jan 12, 2015 66.63 66.81 65.68 66.02 2,851,481 -0.26(-0.39%)
Jan 09, 2015 67.56 67.67 66.27 66.28 3,287,048 -1.17(-1.73%)
Jan 08, 2015 67.40 67.97 67.29 67.45 2,408,450 +0.65(+0.98%)
Jan 07, 2015 66.94 67.19 66.56 66.80 2,915,256 +0.75(+1.14%)
Jan 06, 2015 67.42 67.45 65.85 66.05 3,511,512 -1.25(-1.86%)
Jan 05, 2015 68.12 68.61 66.97 67.30 3,213,982 -1.59(-2.30%)
Jan 02, 2015 69.14 69.51 68.25 68.89 1,778,598 -0.05(-0.07%)
Dec 31, 2014 70.00 68.94 68.94 68.94 1,824,023 -0.63(-0.91%)
Dec 30, 2014 69.39 69.91 69.23 69.57 2,477,651 +0.01(+0.01%)
Dec 29, 2014 69.28 70.11 69.17 69.56 1,917,420 +0.08(+0.11%)
Dec 26, 2014 69.63 69.96 69.46 69.49 1,146,738 -0.02(-0.02%)
Dec 24, 2014 69.79 69.50 69.50 69.50 1,246,112 -0.04(-0.06%)
Dec 23, 2014 69.64 69.95 69.49 69.55 2,022,291 +0.33(+0.47%)
Dec 22, 2014 68.81 69.25 68.54 69.22 2,450,627 +0.38(+0.56%)
Dec 19, 2014 68.86 69.26 68.24 68.84 4,858,402 +0.23(+0.33%)
Dec 18, 2014 67.09 68.62 67.08 68.61 5,193,264 +2.13(+3.20%)
Dec 17, 2014 65.49 66.49 65.26 66.48 6,074,228 +1.15(+1.76%)
Dec 16, 2014 65.86 66.75 64.90 65.33 4,658,787 -1.15(-1.73%)
Dec 15, 2014 67.23 67.23 65.62 66.48 5,518,416 -0.47(-0.70%)
Dec 12, 2014 68.31 68.67 66.93 66.95 3,626,837 -1.85(-2.68%)
Dec 11, 2014 68.96 69.40 68.64 68.79 2,560,578 -0.01(-0.01%)
Dec 10, 2014 69.55 69.81 68.73 68.80 5,744,180 -0.73(-1.06%)
Dec 09, 2014 68.55 69.75 68.55 69.54 3,825,075 +0.06(+0.08%)
Dec 08, 2014 69.45 69.53 68.88 69.48 4,288,409 +0.22(+0.31%)
Dec 05, 2014 69.06 69.49 68.83 69.26 3,416,789 +0.71(+1.04%)
Dec 04, 2014 67.64 68.64 67.64 68.55 3,503,064 -0.08(-0.11%)
Dec 03, 2014 68.52 68.95 68.33 68.63 2,794,323 -0.13(-0.19%)
Dec 02, 2014 68.59 69.14 68.45 68.76 2,352,281 +0.02(+0.04%)
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.