Capital One Financial (NY: COF )

141.90 USD -1.46 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 80.52 80.66 79.50 79.61 3,606,116 -0.48(-0.60%)
Aug 30, 2017 79.74 80.75 79.53 80.09 2,096,258 +0.35(+0.44%)
Aug 29, 2017 79.75 79.90 78.93 79.74 3,162,819 -0.81(-1.01%)
Aug 28, 2017 81.69 81.76 80.35 80.55 1,356,122 -0.94(-1.15%)
Aug 25, 2017 81.75 82.37 81.44 81.49 1,204,570 +0.06(+0.07%)
Aug 24, 2017 81.50 81.84 81.16 81.43 908,765 +0.14(+0.17%)
Aug 23, 2017 81.02 82.12 81.00 81.29 1,150,782 -0.15(-0.18%)
Aug 22, 2017 81.71 82.07 80.79 81.44 1,878,515 +0.02(+0.02%)
Aug 21, 2017 81.64 81.73 81.09 81.42 1,409,934 -0.11(-0.13%)
Aug 18, 2017 81.68 82.49 81.32 81.53 2,415,346 -0.46(-0.56%)
Aug 17, 2017 83.79 84.04 81.96 81.99 1,757,898 -1.83(-2.18%)
Aug 16, 2017 84.73 85.00 83.60 83.82 1,192,634 -0.33(-0.39%)
Aug 15, 2017 84.93 85.12 83.32 84.15 2,313,655 -0.11(-0.13%)
Aug 14, 2017 83.81 84.71 83.53 84.26 1,782,713 +1.46(+1.76%)
Aug 11, 2017 83.37 83.47 82.32 82.80 1,989,254 -0.26(-0.31%)
Aug 10, 2017 84.50 84.64 82.99 83.06 2,037,023 -2.08(-2.44%)
Aug 09, 2017 84.96 85.28 84.45 85.14 1,337,795 -0.37(-0.43%)
Aug 08, 2017 85.03 87.37 85.03 85.51 1,992,810 +0.36(+0.42%)
Aug 07, 2017 84.62 85.42 84.38 85.15 1,388,258 +0.74(+0.88%)
Aug 04, 2017 85.33 85.42 84.26 84.41 2,624,035 -0.18(-0.21%)
Aug 03, 2017 85.31 85.63 84.49 84.59 2,504,963 -1.12(-1.31%)
Aug 02, 2017 85.85 86.02 85.38 85.71 2,696,494 -0.30(-0.35%)
Aug 01, 2017 86.64 86.73 85.64 86.01 2,276,369 -0.17(-0.20%)
Jul 31, 2017 85.42 86.65 85.16 86.18 2,933,246 +1.21(+1.42%)
Jul 28, 2017 84.85 85.14 83.81 84.97 3,164,154 +0.17(+0.20%)
Jul 27, 2017 85.92 85.95 84.40 84.80 2,884,170 -0.91(-1.06%)
Jul 26, 2017 87.18 87.22 85.62 85.71 2,504,139 -1.38(-1.58%)
Jul 25, 2017 88.00 88.20 86.66 87.09 3,267,401 -0.03(-0.03%)
Jul 24, 2017 87.52 87.55 86.67 87.12 3,909,177 -0.82(-0.93%)
Jul 21, 2017 85.37 88.24 84.55 87.94 9,686,959 +6.93(+8.55%)
Jul 20, 2017 81.21 81.49 80.04 81.01 4,966,371 -0.37(-0.45%)
Jul 19, 2017 81.95 81.99 80.77 81.38 3,167,493 -0.19(-0.23%)
Jul 18, 2017 81.72 81.87 80.97 81.57 1,343,020 -0.60(-0.73%)
Jul 17, 2017 82.41 82.59 81.89 82.17 1,922,627 -0.33(-0.40%)
Jul 14, 2017 81.84 82.86 81.18 82.50 1,966,191 -0.09(-0.11%)
Jul 13, 2017 82.25 82.78 82.02 82.59 1,641,354 +0.39(+0.47%)
Jul 12, 2017 80.99 82.38 80.64 82.20 2,477,509 +1.16(+1.43%)
Jul 11, 2017 82.08 82.16 80.80 81.04 2,744,267 -1.01(-1.23%)
Jul 10, 2017 82.38 82.48 81.96 82.05 2,387,582 -0.45(-0.55%)
Jul 07, 2017 82.66 82.68 81.92 82.50 1,635,328 +0.39(+0.47%)
Jul 06, 2017 82.32 82.94 81.94 82.11 3,517,753 -0.59(-0.71%)
Jul 05, 2017 83.39 83.81 82.12 82.70 2,883,457 -0.86(-1.03%)
Jul 03, 2017 83.42 84.48 83.22 83.56 1,558,376 +0.94(+1.14%)
Jun 30, 2017 82.02 83.18 81.59 82.62 2,969,562 +1.15(+1.41%)
Jun 29, 2017 81.75 83.00 80.47 81.47 6,081,693 -1.51(-1.82%)
Jun 28, 2017 82.12 83.52 82.05 82.98 3,789,277 +1.60(+1.97%)
Jun 27, 2017 80.85 82.24 80.76 81.38 2,045,685 +0.79(+0.98%)
Jun 26, 2017 79.89 80.84 79.62 80.59 2,149,098 +1.07(+1.35%)
Jun 23, 2017 80.75 80.78 79.37 79.52 3,163,890 -0.87(-1.08%)
Jun 22, 2017 80.73 80.83 80.07 80.39 2,241,042 -0.49(-0.61%)
Jun 21, 2017 81.30 81.30 80.69 80.88 2,602,310 -0.34(-0.42%)
Jun 20, 2017 81.63 81.75 81.09 81.22 2,695,776 -0.51(-0.62%)
Jun 19, 2017 81.73 81.95 81.29 81.73 3,232,226 +0.42(+0.52%)
Jun 16, 2017 81.46 81.65 80.93 81.31 3,266,384 -0.04(-0.05%)
Jun 15, 2017 79.61 81.55 79.49 81.35 3,871,317 +1.26(+1.57%)
Jun 14, 2017 79.46 80.20 78.46 80.09 2,858,923 -0.48(-0.60%)
Jun 13, 2017 80.50 80.92 79.85 80.57 2,690,846 +0.40(+0.50%)
Jun 12, 2017 80.15 80.96 79.61 80.17 2,638,203 +0.10(+0.12%)
Jun 09, 2017 80.07 80.42 79.31 80.07 3,484,229 +0.65(+0.82%)
Jun 08, 2017 80.16 78.79 79.42 2,328,647 +0.52(+0.66%)
Jun 07, 2017 78.52 79.52 78.21 78.90 2,442,535 +0.63(+0.80%)
Jun 06, 2017 77.77 78.43 77.10 78.27 2,507,281 -0.06(-0.08%)
Jun 05, 2017 78.05 78.83 77.78 78.33 2,017,680 +0.29(+0.37%)
Jun 02, 2017 77.42 78.34 76.91 78.04 2,529,424 +0.12(+0.15%)
Jun 01, 2017 77.46 77.97 76.81 77.92 3,298,688 +1.00(+1.30%)
May 31, 2017 78.39 78.39 76.05 76.92 4,272,369 -1.36(-1.74%)
May 30, 2017 79.40 79.59 78.23 78.28 2,361,674 -1.51(-1.89%)
May 26, 2017 79.50 80.11 79.08 79.79 2,365,566 +0.28(+0.35%)
May 25, 2017 79.90 80.51 79.18 79.51 2,122,424 -0.41(-0.51%)
May 24, 2017 80.35 80.35 79.75 79.92 1,583,976 -0.42(-0.52%)
May 23, 2017 79.69 80.68 79.11 80.34 1,995,112 +0.71(+0.89%)
May 22, 2017 80.73 80.93 79.28 79.63 2,404,780 -0.64(-0.80%)
May 19, 2017 79.57 81.10 79.25 80.27 2,796,292 +1.00(+1.26%)
May 18, 2017 78.46 80.14 78.34 79.27 5,927,066 +0.80(+1.02%)
May 17, 2017 80.69 79.84 78.17 78.47 3,149,557 -2.22(-2.75%)
May 16, 2017 81.31 81.42 80.56 80.69 1,985,201 -0.46(-0.57%)
May 15, 2017 80.01 81.55 80.01 81.15 2,562,499 +1.75(+2.20%)
May 12, 2017 79.83 80.36 78.69 79.40 3,953,262 -0.76(-0.95%)
May 11, 2017 80.99 81.28 79.66 80.16 3,771,566 -1.51(-1.85%)
May 10, 2017 82.02 82.44 81.53 81.67 2,831,700 -0.65(-0.79%)
May 09, 2017 82.20 82.81 81.82 82.32 2,786,057 +0.20(+0.24%)
May 08, 2017 82.34 82.41 81.84 82.12 1,760,805 -0.15(-0.18%)
May 05, 2017 82.88 82.99 82.00 82.27 2,326,561 -0.22(-0.27%)
May 04, 2017 83.02 83.21 82.17 82.49 3,176,206 +0.00(+0.00%)
May 03, 2017 82.08 82.82 81.78 82.49 2,456,588 +0.03(+0.04%)
May 02, 2017 81.58 82.47 80.97 82.46 3,046,136 +0.89(+1.09%)
May 01, 2017 81.17 81.99 80.76 81.57 3,555,282 +1.19(+1.48%)
Apr 28, 2017 81.43 82.17 79.91 80.38 6,153,764 -1.93(-2.34%)
Apr 27, 2017 83.19 83.62 82.26 82.31 3,611,598 -0.75(-0.90%)
Apr 26, 2017 82.00 84.26 81.99 83.06 7,440,303 -2.52(-2.94%)
Apr 25, 2017 85.37 86.03 85.22 85.58 3,479,610 +0.90(+1.06%)
Apr 24, 2017 84.63 85.05 84.14 84.68 2,897,655 +2.01(+2.43%)
Apr 21, 2017 83.64 83.96 82.65 82.67 2,524,853 -1.05(-1.25%)
Apr 20, 2017 82.33 84.05 82.33 83.72 2,945,338 +1.81(+2.21%)
Apr 19, 2017 82.43 82.92 81.58 81.91 2,157,822 +0.01(+0.01%)
Apr 18, 2017 82.55 83.22 81.16 81.90 3,119,402 -1.10(-1.33%)
Apr 17, 2017 80.58 83.03 80.05 83.00 3,759,420 +1.98(+2.44%)
Apr 13, 2017 82.05 82.96 80.90 81.02 3,400,095 -1.40(-1.70%)
Apr 12, 2017 82.64 83.17 82.03 82.42 2,317,110 -0.67(-0.81%)
Apr 11, 2017 82.40 83.11 81.62 83.09 2,351,190 +0.32(+0.39%)
Apr 10, 2017 83.55 83.82 82.53 82.77 2,463,343 -0.77(-0.92%)
Apr 07, 2017 83.25 84.33 82.79 83.54 2,767,335 -0.69(-0.82%)
Apr 06, 2017 83.93 84.75 82.55 84.23 4,378,949 +0.10(+0.12%)
Apr 05, 2017 86.58 86.62 83.98 84.13 2,483,680 -1.13(-1.33%)
Apr 04, 2017 85.38 85.90 85.12 85.26 1,840,287 -0.54(-0.63%)
Apr 03, 2017 86.88 86.91 84.67 85.80 3,158,771 -0.86(-0.99%)
Mar 31, 2017 86.67 87.24 86.28 86.66 2,661,912 -0.48(-0.55%)
Mar 30, 2017 84.82 87.26 84.52 87.14 4,081,656 +2.46(+2.91%)
Mar 29, 2017 84.89 85.19 84.03 84.68 2,488,421 +0.51(+0.61%)
Mar 28, 2017 82.01 84.63 81.90 84.17 3,789,256 +2.04(+2.48%)
Mar 27, 2017 81.93 82.87 81.32 82.13 4,282,097 -1.67(-1.99%)
Mar 24, 2017 83.99 84.52 83.18 83.80 1,966,056 +0.02(+0.02%)
Mar 23, 2017 83.60 85.06 83.23 83.78 2,671,234 +0.10(+0.12%)
Mar 22, 2017 83.08 84.44 82.15 83.68 3,133,651 +0.03(+0.04%)
Mar 21, 2017 87.10 87.10 83.34 83.65 4,559,025 -3.13(-3.61%)
Mar 20, 2017 88.11 88.23 86.58 86.78 2,801,965 -1.45(-1.64%)
Mar 17, 2017 90.43 90.70 88.01 88.23 3,388,267 -1.98(-2.19%)
Mar 16, 2017 90.38 91.09 89.96 90.21 1,781,858 +0.29(+0.32%)
Mar 15, 2017 91.01 91.96 89.13 89.92 3,178,963 -1.83(-1.99%)
Mar 14, 2017 91.36 91.78 90.78 91.75 1,730,819 -0.04(-0.04%)
Mar 13, 2017 92.20 92.38 91.65 91.79 1,830,233 -0.40(-0.43%)
Mar 10, 2017 92.82 93.00 91.57 92.19 1,644,275 +0.08(+0.09%)
Mar 09, 2017 92.77 93.35 91.85 92.11 1,653,535 -0.29(-0.31%)
Mar 08, 2017 94.02 94.43 92.28 92.40 2,028,560 -0.42(-0.45%)
Mar 07, 2017 93.07 93.34 92.49 92.82 1,641,333 -0.18(-0.19%)
Mar 06, 2017 93.50 93.68 92.85 93.00 1,936,761 -0.94(-1.00%)
Mar 03, 2017 94.19 94.64 93.33 93.94 2,541,665 -0.39(-0.41%)
Mar 02, 2017 96.21 96.32 94.28 94.33 1,625,881 -1.79(-1.86%)
Mar 01, 2017 95.00 96.92 94.90 96.12 3,387,946 +2.26(+2.41%)
Feb 28, 2017 93.04 93.93 92.99 93.86 3,122,357 +0.20(+0.21%)
Feb 27, 2017 92.39 93.72 92.06 93.66 1,730,363 +1.05(+1.13%)
Feb 24, 2017 92.53 92.80 91.77 92.61 2,252,300 -0.80(-0.86%)
Feb 23, 2017 93.25 93.52 92.89 93.41 2,141,171 +0.52(+0.56%)
Feb 22, 2017 92.42 93.24 92.09 92.89 1,821,376 +0.04(+0.04%)
Feb 21, 2017 91.70 93.57 91.61 92.85 3,825,225 +1.04(+1.13%)
Feb 17, 2017 91.81 91.81 91.81 0 +1.30(+1.44%)
Feb 16, 2017 90.98 91.25 89.82 90.51 1,801,044 -0.42(-0.46%)
Feb 15, 2017 90.49 91.36 89.61 90.93 2,297,708 +0.75(+0.83%)
Feb 14, 2017 89.01 90.50 88.70 90.18 2,148,217 +1.15(+1.29%)
Feb 13, 2017 88.77 89.58 88.71 89.03 1,791,275 +0.63(+0.71%)
Feb 10, 2017 88.89 88.89 88.09 88.40 1,617,333 -0.14(-0.16%)
Feb 09, 2017 87.14 88.70 87.11 88.54 1,809,247 +1.00(+1.14%)
Feb 08, 2017 87.60 87.91 87.05 87.54 2,052,559 -0.57(-0.65%)
Feb 07, 2017 88.10 88.42 87.20 88.11 3,514,042 +0.49(+0.56%)
Feb 06, 2017 87.35 88.40 87.18 87.62 1,430,592 -0.30(-0.34%)
Feb 03, 2017 87.94 88.08 86.66 87.92 2,891,218 +1.58(+1.83%)
Feb 02, 2017 86.74 87.00 85.84 86.34 2,147,656 -1.17(-1.34%)
Feb 01, 2017 88.10 88.95 87.23 87.51 2,262,668 +0.12(+0.14%)
Jan 31, 2017 88.28 88.66 86.68 87.39 2,880,402 -1.42(-1.60%)
Jan 30, 2017 89.15 89.15 87.43 88.81 3,540,589 -0.34(-0.38%)
Jan 27, 2017 89.96 90.00 88.93 89.15 2,195,161 -0.56(-0.62%)
Jan 26, 2017 88.50 89.72 87.82 89.71 3,004,744 +1.33(+1.50%)
Jan 25, 2017 87.83 88.83 87.12 88.38 5,304,078 -0.35(-0.39%)
Jan 24, 2017 87.52 89.14 86.99 88.73 2,709,229 +1.86(+2.14%)
Jan 23, 2017 87.05 87.78 86.51 86.87 2,821,009 -0.47(-0.54%)
Jan 20, 2017 86.72 88.00 86.69 87.34 1,684,548 +0.62(+0.71%)
Jan 19, 2017 87.37 87.59 86.34 86.72 1,696,719 -0.56(-0.64%)
Jan 18, 2017 86.94 87.32 85.77 87.28 1,706,358 +0.91(+1.05%)
Jan 17, 2017 88.20 88.20 86.05 86.37 2,190,400 -2.48(-2.79%)
Jan 13, 2017 88.85 88.85 88.85 0 +0.96(+1.09%)
Jan 12, 2017 88.72 88.85 86.78 87.89 2,064,889 -1.25(-1.40%)
Jan 11, 2017 88.99 89.25 88.01 89.14 1,885,055 +0.16(+0.18%)
Jan 10, 2017 87.81 89.37 87.44 88.98 3,141,198 +1.54(+1.76%)
Jan 09, 2017 88.22 88.40 87.40 87.44 2,122,775 -1.16(-1.31%)
Jan 06, 2017 88.77 89.18 88.09 88.60 1,796,424 +0.22(+0.25%)
Jan 05, 2017 89.84 89.93 87.60 88.38 2,223,944 -1.92(-2.13%)
Jan 04, 2017 89.13 90.77 89.13 90.30 2,630,905 +1.43(+1.61%)
Jan 03, 2017 88.55 89.60 87.79 88.87 3,441,235 +1.63(+1.87%)
Dec 30, 2016 87.24 87.24 87.24 0 +0.13(+0.15%)
Dec 29, 2016 88.42 88.56 86.95 87.11 2,102,615 -1.08(-1.22%)
Dec 28, 2016 89.99 89.99 87.84 88.19 2,231,806 -1.57(-1.75%)
Dec 27, 2016 90.23 90.23 89.65 89.76 2,026,035 +0.08(+0.09%)
Dec 23, 2016 89.68 89.68 89.68 0 +0.49(+0.55%)
Dec 22, 2016 89.93 90.03 88.63 89.19 2,620,779 -1.25(-1.38%)
Dec 21, 2016 90.79 90.91 90.13 90.44 2,460,569 -0.18(-0.20%)
Dec 20, 2016 90.51 90.84 90.00 90.62 2,066,463 +0.58(+0.64%)
Dec 19, 2016 89.96 90.19 89.12 90.04 3,258,088 +0.37(+0.41%)
Dec 16, 2016 90.66 90.66 89.05 89.67 9,370,361 -0.69(-0.76%)
Dec 15, 2016 89.57 91.64 89.04 90.36 3,586,219 +1.41(+1.59%)
Dec 14, 2016 88.80 90.12 88.09 88.95 3,596,773 -0.50(-0.56%)
Dec 13, 2016 89.74 90.08 88.32 89.45 2,875,441 +0.03(+0.03%)
Dec 12, 2016 90.15 91.08 89.12 89.42 3,387,855 -1.03(-1.14%)
Dec 09, 2016 90.61 90.63 89.35 90.45 3,428,137 -0.16(-0.18%)
Dec 08, 2016 89.92 91.38 89.08 90.61 3,180,790 +1.03(+1.15%)
Dec 07, 2016 87.60 89.79 87.26 89.58 2,912,294 +1.74(+1.98%)
Dec 06, 2016 87.00 87.88 85.70 87.84 3,407,480 +1.13(+1.30%)
Dec 05, 2016 86.48 87.35 86.39 86.71 4,257,193 +0.71(+0.83%)
Dec 02, 2016 86.47 86.62 85.18 86.00 5,086,842 -0.61(-0.70%)
Dec 01, 2016 84.45 86.77 84.17 86.61 5,276,873 +2.57(+3.06%)
Nov 30, 2016 83.80 84.53 83.32 84.04 3,800,741 +1.44(+1.74%)
Nov 29, 2016 83.42 83.55 82.45 82.60 2,242,735 -0.64(-0.77%)
Nov 28, 2016 83.91 84.54 83.09 83.24 3,377,894 -1.33(-1.57%)
Nov 25, 2016 84.26 84.79 83.94 84.57 1,582,662 -0.05(-0.06%)
Nov 23, 2016 84.62 84.62 84.62 0 +2.03(+2.46%)
Nov 22, 2016 83.40 83.88 82.43 82.59 3,803,598 -0.62(-0.75%)
Nov 21, 2016 82.73 83.35 82.07 83.21 3,116,083 +1.20(+1.46%)
Nov 18, 2016 81.39 82.39 81.07 82.01 2,306,450 +0.45(+0.55%)
Nov 17, 2016 80.25 81.56 79.32 81.56 3,073,023 +1.34(+1.67%)
Nov 16, 2016 80.37 81.00 79.44 80.22 3,710,641 -1.93(-2.35%)
Nov 15, 2016 82.28 82.69 79.87 82.15 6,241,448 -1.61(-1.92%)
Nov 14, 2016 80.98 83.82 80.95 83.76 5,506,628 +2.77(+3.42%)
Nov 11, 2016 78.75 81.25 78.73 80.99 4,614,832 +1.76(+2.22%)
Nov 10, 2016 76.67 79.69 76.67 79.23 7,306,081 +2.93(+3.84%)
Nov 09, 2016 73.65 76.66 73.25 76.30 13,256,918 +3.46(+4.75%)
Nov 08, 2016 73.89 73.89 72.30 72.84 6,617,938 -2.00(-2.67%)
Nov 07, 2016 74.28 75.00 74.28 74.84 4,126,470 +1.74(+2.38%)
Nov 04, 2016 72.40 73.69 71.91 73.10 3,646,691 +0.78(+1.08%)
Nov 03, 2016 72.80 73.26 72.14 72.32 5,653,278 -0.29(-0.40%)
Nov 02, 2016 73.08 73.34 72.19 72.61 4,032,226 -0.62(-0.85%)
Nov 01, 2016 74.43 74.51 72.42 73.23 3,967,333 -0.81(-1.09%)
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%)
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.