Capital One Financial (NY: COF )

146.49 USD -2.67 (-1.79%)
Streaming Delayed Price Updated: 10:15 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 75.13 75.14 73.84 74.04 3,469,463 -0.59(-0.79%)
Oct 28, 2016 74.86 75.09 73.95 74.63 3,780,450 -0.17(-0.23%)
Oct 27, 2016 75.70 75.86 74.30 74.80 2,693,312 -0.63(-0.84%)
Oct 26, 2016 73.48 76.16 72.95 75.43 4,732,282 +0.04(+0.05%)
Oct 25, 2016 75.29 75.78 75.01 75.39 4,391,838 -0.01(-0.01%)
Oct 24, 2016 75.42 75.73 75.23 75.40 3,107,585 +0.51(+0.68%)
Oct 21, 2016 73.82 75.10 73.70 74.89 3,947,431 +0.38(+0.51%)
Oct 20, 2016 73.76 75.24 73.36 74.51 4,502,801 +0.89(+1.21%)
Oct 19, 2016 72.10 73.75 72.06 73.62 3,347,550 +1.63(+2.26%)
Oct 18, 2016 72.65 72.73 71.66 71.99 3,120,972 +0.21(+0.29%)
Oct 17, 2016 71.91 72.36 71.74 71.78 3,899,908 +0.25(+0.35%)
Oct 14, 2016 71.71 72.20 71.23 71.53 2,872,566 +0.46(+0.65%)
Oct 13, 2016 71.34 71.69 70.50 71.07 4,824,391 -0.99(-1.37%)
Oct 12, 2016 71.80 72.43 71.74 72.06 2,232,007 -0.10(-0.14%)
Oct 11, 2016 73.25 73.44 71.85 72.16 2,254,743 -1.17(-1.60%)
Oct 10, 2016 73.60 73.89 73.24 73.33 1,760,149 +0.28(+0.38%)
Oct 07, 2016 73.14 73.71 72.69 73.05 2,695,101 +0.01(+0.01%)
Oct 06, 2016 73.63 73.75 72.39 73.04 3,262,416 -0.66(-0.90%)
Oct 05, 2016 73.01 74.07 73.01 73.70 3,126,155 +0.94(+1.29%)
Oct 04, 2016 72.46 73.23 72.26 72.76 4,098,415 +0.63(+0.87%)
Oct 03, 2016 71.60 72.68 71.56 72.13 3,554,502 +0.30(+0.42%)
Sep 30, 2016 70.87 72.19 70.63 71.83 3,195,527 +1.47(+2.09%)
Sep 29, 2016 71.62 72.00 69.49 70.36 3,164,523 -1.39(-1.94%)
Sep 28, 2016 71.78 72.09 70.81 71.75 2,490,662 -0.05(-0.07%)
Sep 27, 2016 70.48 71.83 70.15 71.80 2,404,833 +0.99(+1.40%)
Sep 26, 2016 71.23 71.65 70.60 70.81 3,075,322 -0.47(-0.66%)
Sep 23, 2016 71.74 72.25 71.25 71.28 3,099,447 -0.86(-1.19%)
Sep 22, 2016 71.77 72.22 71.66 72.14 3,290,825 +0.46(+0.64%)
Sep 21, 2016 70.77 71.78 70.57 71.68 4,076,364 +1.12(+1.59%)
Sep 20, 2016 71.45 71.70 70.38 70.56 2,514,869 -0.42(-0.59%)
Sep 19, 2016 70.56 71.33 70.42 70.98 3,156,013 +0.77(+1.10%)
Sep 16, 2016 70.54 70.61 69.78 70.21 3,214,883 -0.78(-1.10%)
Sep 15, 2016 70.48 71.11 69.69 70.99 3,097,513 +0.40(+0.57%)
Sep 14, 2016 71.10 71.31 70.28 70.59 2,776,638 -0.63(-0.88%)
Sep 13, 2016 71.51 71.96 70.54 71.22 3,503,958 -1.28(-1.77%)
Sep 12, 2016 71.12 72.77 70.44 72.50 3,288,816 +0.85(+1.19%)
Sep 09, 2016 72.02 72.35 71.61 71.65 4,063,991 -0.63(-0.87%)
Sep 08, 2016 71.63 72.43 71.49 72.28 2,686,057 +0.51(+0.71%)
Sep 07, 2016 70.61 71.79 70.44 71.77 2,523,084 +0.78(+1.10%)
Sep 06, 2016 71.61 71.66 70.54 70.99 2,561,377 -0.65(-0.91%)
Sep 02, 2016 71.24 71.64 71.64 71.64 2,448,200 +0.56(+0.79%)
Sep 01, 2016 71.60 72.09 70.18 71.08 5,574,094 -0.52(-0.73%)
Aug 31, 2016 70.39 71.72 70.39 71.60 6,129,403 +1.27(+1.81%)
Aug 30, 2016 69.63 70.61 69.63 70.33 3,091,201 +0.70(+1.01%)
Aug 29, 2016 69.13 70.06 68.89 69.63 3,015,179 +0.47(+0.68%)
Aug 26, 2016 69.00 69.64 68.75 69.16 2,191,910 +0.39(+0.57%)
Aug 25, 2016 68.35 69.10 68.27 68.77 1,732,465 +0.15(+0.22%)
Aug 24, 2016 68.86 69.33 68.46 68.62 2,025,576 -0.17(-0.25%)
Aug 23, 2016 68.93 69.32 68.79 68.79 1,868,162 +0.11(+0.16%)
Aug 22, 2016 68.53 68.81 68.08 68.68 1,878,159 +0.12(+0.18%)
Aug 19, 2016 68.04 68.68 67.99 68.56 2,473,532 +0.35(+0.51%)
Aug 18, 2016 68.29 68.58 68.11 68.21 2,443,752 -0.08(-0.12%)
Aug 17, 2016 68.50 68.66 67.96 68.29 2,810,221 -0.33(-0.48%)
Aug 16, 2016 68.27 68.96 68.20 68.62 2,657,291 +0.01(+0.01%)
Aug 15, 2016 68.02 68.91 68.02 68.61 2,741,743 +0.61(+0.90%)
Aug 12, 2016 67.47 68.06 67.18 68.00 2,098,839 +0.06(+0.09%)
Aug 11, 2016 67.04 68.02 66.81 67.94 2,660,212 +1.09(+1.63%)
Aug 10, 2016 67.74 67.83 66.61 66.85 2,348,321 -0.93(-1.37%)
Aug 09, 2016 68.13 68.20 67.56 67.78 1,793,520 -0.39(-0.57%)
Aug 08, 2016 68.23 68.82 67.95 68.17 1,749,751 +0.07(+0.10%)
Aug 05, 2016 67.10 68.35 67.10 68.10 3,695,909 +1.90(+2.87%)
Aug 04, 2016 66.22 66.65 66.08 66.20 2,197,445 -0.35(-0.53%)
Aug 03, 2016 66.15 66.98 66.00 66.55 3,965,395 +0.25(+0.38%)
Aug 02, 2016 66.90 67.09 66.00 66.30 4,409,212 -0.73(-1.09%)
Aug 01, 2016 67.28 67.53 66.68 67.03 3,418,505 -0.05(-0.07%)
Jul 29, 2016 67.19 67.72 67.04 67.08 3,632,594 -0.40(-0.59%)
Jul 28, 2016 67.49 67.75 66.78 67.48 3,079,711 -0.43(-0.63%)
Jul 27, 2016 67.53 68.49 67.37 67.91 3,110,074 +0.22(+0.33%)
Jul 26, 2016 67.30 67.98 66.92 67.69 2,997,708 +0.35(+0.52%)
Jul 25, 2016 66.86 67.87 66.75 67.34 4,373,709 +0.31(+0.46%)
Jul 22, 2016 66.50 67.33 65.00 67.03 8,632,888 -0.96(-1.41%)
Jul 21, 2016 67.44 68.47 67.24 67.99 3,549,816 +0.38(+0.56%)
Jul 20, 2016 68.04 68.17 67.16 67.61 2,895,311 -0.12(-0.18%)
Jul 19, 2016 67.97 68.11 67.51 67.73 2,136,019 -0.39(-0.57%)
Jul 18, 2016 68.45 68.54 67.82 68.12 2,240,282 -0.03(-0.04%)
Jul 15, 2016 69.09 69.18 67.72 68.15 5,763,939 -0.70(-1.02%)
Jul 14, 2016 69.31 69.50 68.13 68.85 3,284,423 +0.91(+1.34%)
Jul 13, 2016 67.74 68.23 66.95 67.94 3,611,310 +0.09(+0.13%)
Jul 12, 2016 67.03 68.11 66.99 67.85 4,975,376 +1.59(+2.40%)
Jul 11, 2016 65.18 66.38 65.06 66.26 4,910,203 +1.55(+2.40%)
Jul 08, 2016 63.55 64.94 61.89 64.71 4,948,976 +2.82(+4.56%)
Jul 07, 2016 61.20 62.55 61.20 61.89 4,644,850 +0.61(+1.00%)
Jul 06, 2016 60.25 61.30 59.66 61.28 2,840,244 +0.42(+0.69%)
Jul 05, 2016 62.14 62.36 60.65 60.86 3,331,282 -2.10(-3.34%)
Jul 01, 2016 63.48 62.96 62.96 62.96 3,152,500 -0.55(-0.87%)
Jun 30, 2016 62.42 63.53 61.42 63.51 6,389,716 +1.59(+2.57%)
Jun 29, 2016 60.57 61.97 60.25 61.92 4,470,379 +2.26(+3.79%)
Jun 28, 2016 59.25 59.77 58.66 59.66 6,530,634 +1.51(+2.60%)
Jun 27, 2016 60.84 60.84 58.03 58.15 8,952,790 -3.73(-6.03%)
Jun 24, 2016 62.55 64.28 61.75 61.88 8,115,275 -3.72(-5.67%)
Jun 23, 2016 64.77 65.65 64.56 65.60 2,947,709 +1.67(+2.61%)
Jun 22, 2016 64.30 64.84 63.89 63.93 2,670,223 -0.32(-0.50%)
Jun 21, 2016 64.92 64.99 63.55 64.25 4,495,985 -0.03(-0.05%)
Jun 20, 2016 65.79 65.95 64.17 64.28 5,160,233 +0.09(+0.14%)
Jun 17, 2016 64.29 64.80 63.81 64.19 6,191,224 -0.06(-0.09%)
Jun 16, 2016 64.10 64.45 62.73 64.25 5,296,275 -0.39(-0.60%)
Jun 15, 2016 65.43 66.23 64.47 64.64 9,490,897 +0.21(+0.33%)
Jun 14, 2016 68.52 68.52 63.76 64.43 14,942,434 -4.57(-6.62%)
Jun 13, 2016 69.46 70.42 68.96 69.00 2,494,267 -1.04(-1.48%)
Jun 10, 2016 70.30 70.55 69.79 70.04 2,505,962 -0.83(-1.17%)
Jun 09, 2016 71.45 71.46 70.14 70.87 2,749,905 -1.23(-1.71%)
Jun 08, 2016 71.75 72.56 71.43 72.10 3,190,462 -0.25(-0.35%)
Jun 07, 2016 73.00 73.06 72.32 72.35 2,249,696 -0.50(-0.69%)
Jun 06, 2016 71.66 73.33 71.39 72.85 2,422,667 +1.25(+1.75%)
Jun 03, 2016 72.28 72.38 70.47 71.60 3,478,328 -1.78(-2.43%)
Jun 02, 2016 73.19 73.38 72.62 73.38 1,496,215 +0.16(+0.22%)
Jun 01, 2016 72.51 73.32 71.84 73.22 1,594,418 -0.02(-0.03%)
May 31, 2016 74.19 74.35 72.83 73.24 2,363,428 -0.59(-0.80%)
May 27, 2016 72.88 73.83 73.83 73.83 2,811,300 +1.27(+1.75%)
May 26, 2016 73.03 73.16 72.27 72.56 1,642,449 -0.71(-0.97%)
May 25, 2016 72.04 73.53 71.85 73.27 2,767,093 +1.65(+2.30%)
May 24, 2016 70.91 71.85 69.60 71.62 2,045,989 +0.97(+1.37%)
May 23, 2016 70.82 71.49 70.42 70.65 1,889,851 -0.28(-0.39%)
May 20, 2016 70.76 71.57 70.46 70.93 2,053,038 +0.40(+0.57%)
May 19, 2016 70.38 71.79 69.88 70.53 3,460,718 -0.45(-0.63%)
May 18, 2016 68.83 71.01 68.66 70.98 4,339,188 +2.15(+3.12%)
May 17, 2016 68.88 69.67 68.41 68.83 2,679,012 -0.45(-0.65%)
May 16, 2016 68.53 69.66 68.38 69.28 2,678,665 +0.57(+0.83%)
May 13, 2016 69.15 69.96 68.32 68.71 2,459,689 -0.65(-0.94%)
May 12, 2016 70.17 70.73 68.84 69.36 2,109,887 -0.99(-1.41%)
May 11, 2016 70.83 71.45 70.35 70.35 2,411,912 -0.79(-1.11%)
May 10, 2016 70.01 71.28 69.96 71.14 2,651,027 +1.54(+2.21%)
May 09, 2016 70.31 70.37 69.25 69.60 2,788,863 +0.21(+0.30%)
May 06, 2016 68.80 69.43 68.43 69.39 3,442,611 +0.27(+0.39%)
May 05, 2016 69.93 70.33 68.61 69.12 5,345,417 -0.56(-0.80%)
May 04, 2016 71.16 71.17 69.27 69.68 4,057,479 -2.29(-3.18%)
May 03, 2016 72.56 72.71 71.44 71.97 2,184,355 -1.61(-2.19%)
May 02, 2016 72.87 73.73 72.00 73.58 2,721,511 +1.19(+1.64%)
Apr 29, 2016 72.99 73.29 71.87 72.39 2,966,520 -0.98(-1.34%)
Apr 28, 2016 73.56 74.26 72.99 73.37 2,641,846 -0.94(-1.26%)
Apr 27, 2016 73.13 74.50 72.82 74.31 6,388,657 -1.65(-2.17%)
Apr 26, 2016 75.03 76.00 74.63 75.96 2,686,064 +0.97(+1.29%)
Apr 25, 2016 75.08 75.47 74.48 74.99 2,477,994 -0.57(-0.75%)
Apr 22, 2016 74.50 75.73 74.48 75.56 1,782,963 +0.83(+1.11%)
Apr 21, 2016 75.25 76.30 74.69 74.73 2,961,985 -0.70(-0.93%)
Apr 20, 2016 73.35 75.55 73.31 75.43 4,921,496 +2.63(+3.61%)
Apr 19, 2016 71.96 72.89 71.46 72.80 2,349,124 +1.14(+1.59%)
Apr 18, 2016 70.89 71.90 70.55 71.66 1,765,395 +0.32(+0.45%)
Apr 15, 2016 71.72 72.21 71.05 71.34 2,862,527 -0.13(-0.18%)
Apr 14, 2016 70.66 72.18 70.48 71.47 2,871,446 +0.63(+0.89%)
Apr 13, 2016 69.00 70.87 68.98 70.84 3,366,104 +2.53(+3.70%)
Apr 12, 2016 67.55 68.46 67.41 68.31 2,861,984 +1.11(+1.65%)
Apr 11, 2016 66.83 67.70 66.73 67.20 3,626,242 +0.53(+0.79%)
Apr 08, 2016 67.03 67.72 66.41 66.67 2,259,823 +0.09(+0.14%)
Apr 07, 2016 67.66 67.98 66.10 66.58 2,842,932 -1.69(-2.48%)
Apr 06, 2016 68.01 68.42 67.20 68.27 3,215,866 -0.26(-0.38%)
Apr 05, 2016 68.10 68.95 67.79 68.53 3,455,207 -1.30(-1.86%)
Apr 04, 2016 70.59 70.89 69.72 69.83 1,617,444 -0.97(-1.37%)
Apr 01, 2016 69.73 70.97 69.26 70.80 2,894,871 +1.49(+2.15%)
Mar 31, 2016 69.15 69.79 68.98 69.31 3,222,698 +0.16(+0.23%)
Mar 30, 2016 69.30 70.00 69.04 69.15 2,050,165 +0.30(+0.44%)
Mar 29, 2016 68.83 68.96 67.58 68.85 4,411,692 -0.35(-0.51%)
Mar 28, 2016 69.81 69.97 68.96 69.20 1,885,057 -0.56(-0.80%)
Mar 24, 2016 69.44 69.76 69.76 69.76 2,090,100 -0.45(-0.64%)
Mar 23, 2016 70.52 70.77 70.00 70.21 2,603,838 -0.25(-0.35%)
Mar 22, 2016 70.28 70.78 69.95 70.46 1,904,918 -0.35(-0.49%)
Mar 21, 2016 70.31 71.39 70.08 70.81 2,381,019 +0.24(+0.34%)
Mar 18, 2016 69.82 71.12 69.53 70.57 5,089,845 +1.07(+1.54%)
Mar 17, 2016 69.05 70.06 68.59 69.50 4,067,529 +0.12(+0.17%)
Mar 16, 2016 69.21 70.08 68.85 69.38 3,274,122 +0.06(+0.09%)
Mar 15, 2016 69.29 69.32 68.31 69.32 3,395,663 -0.61(-0.87%)
Mar 14, 2016 70.78 71.01 69.73 69.93 2,550,435 -1.10(-1.55%)
Mar 11, 2016 70.19 71.12 70.01 71.03 2,358,021 +1.80(+2.60%)
Mar 10, 2016 69.18 70.00 68.12 69.23 2,155,561 +0.53(+0.77%)
Mar 09, 2016 69.04 69.29 68.25 68.70 2,508,379 +0.21(+0.31%)
Mar 08, 2016 68.85 69.17 68.01 68.49 2,713,769 -1.03(-1.48%)
Mar 07, 2016 68.94 69.62 68.78 69.52 2,002,701 -0.07(-0.10%)
Mar 04, 2016 69.81 70.37 68.96 69.59 2,939,344 -0.07(-0.10%)
Mar 03, 2016 68.97 69.66 68.69 69.66 2,444,568 +0.52(+0.75%)
Mar 02, 2016 68.02 69.14 67.74 69.14 2,396,899 +1.15(+1.69%)
Mar 01, 2016 66.67 68.00 66.15 67.99 4,131,678 +2.26(+3.44%)
Feb 29, 2016 66.93 67.18 65.70 65.73 3,403,577 -1.47(-2.19%)
Feb 26, 2016 66.73 68.19 66.64 67.20 3,105,828 +0.78(+1.17%)
Feb 25, 2016 65.76 66.42 64.87 66.42 2,642,186 +1.01(+1.54%)
Feb 24, 2016 64.77 65.64 63.45 65.41 2,894,819 -0.31(-0.47%)
Feb 23, 2016 67.61 67.61 65.32 65.72 3,487,022 -2.04(-3.01%)
Feb 22, 2016 66.44 67.79 66.40 67.76 3,007,578 +2.03(+3.09%)
Feb 19, 2016 65.50 65.88 64.76 65.73 2,456,698 -0.20(-0.30%)
Feb 18, 2016 65.48 66.68 65.18 65.93 4,272,147 +0.75(+1.15%)
Feb 17, 2016 64.96 66.04 64.87 65.18 3,805,987 +0.97(+1.51%)
Feb 16, 2016 63.71 65.13 63.08 64.21 4,308,951 +1.67(+2.67%)
Feb 12, 2016 61.21 62.54 62.54 62.54 5,528,000 +2.39(+3.97%)
Feb 11, 2016 59.71 60.81 58.74 60.15 4,822,988 -2.09(-3.36%)
Feb 10, 2016 62.92 64.12 62.18 62.24 3,186,352 -0.18(-0.29%)
Feb 09, 2016 60.04 62.93 59.75 62.42 4,424,033 +1.53(+2.51%)
Feb 08, 2016 62.33 62.45 60.10 60.89 3,878,252 -2.47(-3.90%)
Feb 05, 2016 63.92 64.63 62.64 63.36 3,507,843 -0.37(-0.58%)
Feb 04, 2016 63.00 64.36 62.84 63.73 4,308,528 +0.58(+0.92%)
Feb 03, 2016 63.66 64.01 59.88 63.15 6,037,265 -0.06(-0.09%)
Feb 02, 2016 63.83 63.86 62.82 63.21 5,195,718 -1.80(-2.77%)
Feb 01, 2016 65.00 65.45 63.79 65.01 4,320,073 -0.61(-0.93%)
Jan 29, 2016 63.49 65.70 63.28 65.62 6,380,161 +2.63(+4.18%)
Jan 28, 2016 63.78 63.78 62.12 62.99 6,491,523 -0.31(-0.49%)
Jan 27, 2016 61.30 64.59 61.26 63.30 8,544,711 +2.92(+4.84%)
Jan 26, 2016 59.10 60.49 59.10 60.38 5,619,696 +1.72(+2.93%)
Jan 25, 2016 60.69 61.01 58.49 58.66 5,711,463 -2.44(-3.99%)
Jan 22, 2016 62.15 62.60 60.52 61.10 4,148,140 -0.08(-0.13%)
Jan 21, 2016 60.85 62.30 60.51 61.18 3,747,311 +0.42(+0.69%)
Jan 20, 2016 60.80 61.37 58.92 60.76 5,327,849 -1.43(-2.30%)
Jan 19, 2016 63.69 63.70 61.51 62.19 3,464,465 -0.66(-1.05%)
Jan 15, 2016 62.00 62.85 62.85 62.85 4,827,300 -1.75(-2.71%)
Jan 14, 2016 64.01 65.11 62.52 64.60 4,573,005 +0.96(+1.51%)
Jan 13, 2016 66.28 66.66 63.41 63.64 5,405,988 -2.16(-3.28%)
Jan 12, 2016 65.56 65.97 64.68 65.80 3,680,302 +1.04(+1.61%)
Jan 11, 2016 64.82 65.54 64.00 64.76 3,416,848 +0.53(+0.83%)
Jan 08, 2016 65.75 65.89 64.07 64.23 4,732,346 -0.85(-1.31%)
Jan 07, 2016 66.34 67.00 64.85 65.08 5,638,318 -3.47(-5.06%)
Jan 06, 2016 68.55 69.69 67.98 68.55 4,223,296 -0.91(-1.31%)
Jan 05, 2016 69.43 70.55 68.70 69.46 5,216,126 -1.28(-1.81%)
Jan 04, 2016 70.77 70.91 69.86 70.74 3,636,193 -1.44(-2.00%)
Dec 31, 2015 72.71 72.18 72.18 72.18 1,722,100 -1.03(-1.41%)
Dec 30, 2015 73.62 73.80 73.16 73.21 1,414,608 -0.58(-0.79%)
Dec 29, 2015 73.60 73.99 73.19 73.79 1,506,719 +0.64(+0.87%)
Dec 28, 2015 73.15 73.42 72.28 73.15 1,569,805 -0.37(-0.50%)
Dec 24, 2015 73.68 73.52 73.52 73.52 810,700 -0.17(-0.23%)
Dec 23, 2015 73.17 73.92 72.96 73.69 2,361,067 +0.92(+1.26%)
Dec 22, 2015 72.62 73.01 71.10 72.77 3,367,315 +0.19(+0.26%)
Dec 21, 2015 73.04 73.50 71.95 72.58 2,503,324 +0.11(+0.15%)
Dec 18, 2015 73.92 73.92 72.32 72.47 5,097,539 -1.91(-2.57%)
Dec 17, 2015 76.55 76.74 74.28 74.38 2,890,259 -1.98(-2.59%)
Dec 16, 2015 76.19 76.55 74.40 76.36 4,174,910 +0.99(+1.31%)
Dec 15, 2015 74.27 75.52 74.08 75.37 3,039,255 +2.06(+2.81%)
Dec 14, 2015 73.81 74.68 72.49 73.31 3,448,402 -0.37(-0.50%)
Dec 11, 2015 74.29 74.55 73.30 73.68 2,915,396 -1.93(-2.55%)
Dec 10, 2015 75.39 76.45 75.18 75.61 2,428,707 +0.19(+0.25%)
Dec 09, 2015 76.37 77.24 74.88 75.42 3,517,598 -1.44(-1.87%)
Dec 08, 2015 77.45 77.73 76.54 76.86 2,630,477 -1.47(-1.88%)
Dec 07, 2015 78.73 79.06 77.82 78.33 2,262,547 -1.04(-1.31%)
Dec 04, 2015 77.91 79.56 77.40 79.37 2,665,499 +2.04(+2.64%)
Dec 03, 2015 79.10 79.10 77.05 77.33 3,035,681 -1.44(-1.83%)
Dec 02, 2015 79.61 79.96 78.65 78.77 2,570,618 -1.05(-1.32%)
Dec 01, 2015 79.04 79.86 78.76 79.82 2,204,903 +1.31(+1.67%)
Nov 30, 2015 79.08 79.50 78.37 78.51 2,999,660 -0.49(-0.62%)
Nov 27, 2015 78.98 79.25 78.27 79.00 908,041 -0.04(-0.05%)
Nov 25, 2015 78.85 79.04 79.04 79.04 1,774,900 +0.41(+0.52%)
Nov 24, 2015 78.10 79.02 77.61 78.63 2,570,087 -0.19(-0.24%)
Nov 23, 2015 79.55 79.55 78.79 78.82 1,969,912 -0.64(-0.81%)
Nov 20, 2015 80.07 80.17 78.88 79.46 3,013,640 -0.12(-0.15%)
Nov 19, 2015 78.53 79.98 78.53 79.58 3,751,659 +1.29(+1.65%)
Nov 18, 2015 76.95 78.31 76.60 78.29 3,698,511 +1.92(+2.51%)
Nov 17, 2015 77.80 77.85 76.32 76.37 3,353,543 -1.53(-1.96%)
Nov 16, 2015 76.95 77.90 76.68 77.90 2,654,030 +0.93(+1.21%)
Nov 13, 2015 77.14 77.86 76.71 76.97 2,817,728 -0.41(-0.53%)
Nov 12, 2015 78.33 78.33 77.19 77.38 3,473,144 -1.49(-1.89%)
Nov 11, 2015 79.76 79.93 78.69 78.87 2,425,337 -0.51(-0.64%)
Nov 10, 2015 80.28 80.77 79.37 79.38 2,801,035 -1.07(-1.33%)
Nov 09, 2015 81.34 81.59 80.11 80.45 2,590,154 -0.97(-1.19%)
Nov 06, 2015 81.23 81.62 80.40 81.42 3,579,189 +1.87(+2.35%)
Nov 05, 2015 80.82 80.82 79.54 79.55 3,377,218 -1.00(-1.24%)
Nov 04, 2015 80.83 81.19 80.39 80.55 2,290,698 -0.33(-0.41%)
Nov 03, 2015 79.76 81.37 79.75 80.88 1,950,948 +0.66(+0.82%)
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.