Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 90.74 90.74 90.74 0 -0.66(-0.72%)
Dec 28, 2017 91.20 91.65 90.79 91.39 1,142,392 +0.50(+0.55%)
Dec 27, 2017 90.78 91.04 90.41 90.89 1,298,785 -0.15(-0.17%)
Dec 26, 2017 91.39 91.67 90.45 91.05 1,284,753 -0.53(-0.58%)
Dec 22, 2017 91.12 92.42 90.77 91.58 2,266,849 +0.89(+0.98%)
Dec 21, 2017 90.03 90.87 89.94 90.68 1,735,998 +0.85(+0.94%)
Dec 20, 2017 90.60 90.60 89.58 89.83 2,229,175 -0.14(-0.15%)
Dec 19, 2017 90.94 91.02 89.96 89.97 2,701,300 -0.52(-0.57%)
Dec 18, 2017 89.30 91.07 88.93 90.49 3,298,343 +2.73(+3.11%)
Dec 15, 2017 86.65 88.67 86.43 87.76 4,682,426 +2.05(+2.39%)
Dec 14, 2017 86.56 86.98 85.52 85.71 2,182,874 -0.60(-0.70%)
Dec 13, 2017 87.70 87.84 86.29 86.31 2,092,832 -1.36(-1.55%)
Dec 12, 2017 87.67 88.09 87.37 87.67 2,006,636 +0.22(+0.25%)
Dec 11, 2017 87.47 87.56 86.77 87.45 1,516,125 +0.16(+0.19%)
Dec 08, 2017 87.02 87.28 85.82 87.28 1,867,635 +0.66(+0.76%)
Dec 07, 2017 85.22 86.79 85.03 86.63 1,915,825 +1.09(+1.28%)
Dec 06, 2017 85.31 85.83 84.84 85.53 1,608,610 -0.04(-0.04%)
Dec 05, 2017 85.43 87.13 85.40 85.57 2,482,896 -0.89(-1.03%)
Dec 04, 2017 86.05 87.69 85.85 86.46 3,759,491 +1.98(+2.34%)
Dec 01, 2017 83.99 84.53 82.20 84.49 2,905,734 +0.66(+0.78%)
Nov 30, 2017 83.53 85.11 83.29 83.83 4,073,802 +0.94(+1.13%)
Nov 29, 2017 82.54 84.11 81.76 82.89 3,544,131 +1.11(+1.36%)
Nov 28, 2017 79.47 81.87 79.01 81.78 2,372,339 +2.62(+3.32%)
Nov 27, 2017 79.57 79.62 78.88 79.16 1,788,271 -0.46(-0.58%)
Nov 24, 2017 80.00 80.00 79.49 79.62 555,800 +0.11(+0.14%)
Nov 22, 2017 80.17 80.31 79.37 79.51 1,388,489 -0.63(-0.78%)
Nov 21, 2017 80.95 81.13 79.80 80.14 1,425,404 -0.29(-0.36%)
Nov 20, 2017 80.18 80.60 79.89 80.43 1,759,035 +0.40(+0.50%)
Nov 17, 2017 79.21 80.39 79.17 80.03 1,851,774 +0.62(+0.78%)
Nov 16, 2017 80.11 80.69 79.22 79.41 2,214,181 -0.44(-0.55%)
Nov 15, 2017 77.62 80.15 77.62 79.85 3,119,832 +1.49(+1.90%)
Nov 14, 2017 78.75 78.91 77.83 78.36 3,697,859 -0.87(-1.09%)
Nov 13, 2017 78.93 79.44 78.37 79.23 2,601,444 -0.18(-0.23%)
Nov 10, 2017 79.45 79.76 79.07 79.41 1,746,864 -0.51(-0.64%)
Nov 09, 2017 80.17 80.38 78.74 79.92 2,368,100 -0.78(-0.97%)
Nov 08, 2017 81.45 81.63 80.35 80.70 2,470,467 -1.04(-1.28%)
Nov 07, 2017 83.71 83.96 81.60 81.74 2,035,822 -1.98(-2.36%)
Nov 06, 2017 83.31 83.79 82.84 83.72 1,510,298 +0.64(+0.76%)
Nov 03, 2017 83.53 83.81 82.92 83.09 2,262,275 -0.77(-0.92%)
Nov 02, 2017 82.99 84.08 82.54 83.86 1,474,077 +0.50(+0.60%)
Nov 01, 2017 84.05 84.35 82.91 83.36 1,876,155 -0.25(-0.30%)
Oct 31, 2017 84.02 84.36 83.45 83.61 2,408,597 -0.23(-0.27%)
Oct 30, 2017 83.54 84.72 83.54 83.84 2,036,927 -0.32(-0.38%)
Oct 27, 2017 84.06 84.34 83.45 84.16 2,464,522 +0.24(+0.28%)
Oct 26, 2017 82.54 84.10 82.53 83.92 3,538,990 +1.54(+1.87%)
Oct 25, 2017 82.63 83.45 81.61 82.38 6,606,549 +1.18(+1.45%)
Oct 24, 2017 81.58 81.64 80.54 81.20 2,960,236 -0.18(-0.22%)
Oct 23, 2017 81.28 81.64 80.74 81.38 2,448,734 +0.05(+0.06%)
Oct 20, 2017 80.33 81.34 80.18 81.34 4,148,719 +1.99(+2.50%)
Oct 19, 2017 77.83 79.37 77.69 79.35 2,254,700 +0.74(+0.95%)
Oct 18, 2017 78.31 78.71 77.96 78.61 1,287,249 +0.54(+0.69%)
Oct 17, 2017 78.90 78.90 77.93 78.07 1,599,067 -0.71(-0.90%)
Oct 16, 2017 77.82 78.80 77.57 78.78 2,444,517 +1.35(+1.75%)
Oct 13, 2017 76.47 77.85 76.08 77.43 2,129,666 +0.70(+0.91%)
Oct 12, 2017 78.37 78.55 76.65 76.73 3,082,207 -1.96(-2.49%)
Oct 11, 2017 79.37 79.37 78.65 78.69 1,731,304 -0.50(-0.63%)
Oct 10, 2017 79.23 79.81 79.10 79.19 1,432,293 +0.00(+0.00%)
Oct 09, 2017 79.36 79.57 78.97 79.19 1,583,265 +0.24(+0.30%)
Oct 06, 2017 78.96 79.11 78.40 78.95 2,111,006 -0.05(-0.06%)
Oct 05, 2017 78.42 79.30 78.04 79.00 1,854,064 +0.68(+0.87%)
Oct 04, 2017 78.37 78.56 77.98 78.32 2,242,621 -0.03(-0.03%)
Oct 03, 2017 77.94 78.36 77.58 78.34 2,932,487 +0.41(+0.52%)
Oct 02, 2017 77.08 78.03 76.82 77.93 4,206,368 +1.14(+1.49%)
Sep 29, 2017 76.52 76.99 76.01 76.79 2,180,750 +0.49(+0.64%)
Sep 28, 2017 76.15 76.60 75.59 76.30 2,202,451 +0.17(+0.23%)
Sep 27, 2017 76.59 76.13 2,648,475 +1.02(+1.36%)
Sep 26, 2017 75.00 75.40 74.61 75.10 1,912,755 +0.29(+0.39%)
Sep 25, 2017 74.28 75.03 74.19 74.81 1,997,950 +0.49(+0.66%)
Sep 22, 2017 73.75 74.45 73.61 74.32 1,892,554 +0.33(+0.44%)
Sep 21, 2017 73.98 74.52 73.37 74.00 2,976,396 -0.20(-0.27%)
Sep 20, 2017 73.66 74.44 73.15 74.20 3,511,577 +0.76(+1.04%)
Sep 19, 2017 72.75 73.81 72.75 73.44 2,969,712 +0.64(+0.88%)
Sep 18, 2017 72.74 73.05 72.28 72.79 4,152,126 +0.19(+0.26%)
Sep 15, 2017 71.29 72.68 71.27 72.60 4,901,378 +1.22(+1.70%)
Sep 14, 2017 72.72 73.09 71.17 71.39 4,661,856 -1.37(-1.88%)
Sep 13, 2017 72.06 73.09 71.84 72.76 3,842,297 +0.58(+0.80%)
Sep 12, 2017 72.01 72.56 71.83 72.17 2,502,920 +0.46(+0.65%)
Sep 11, 2017 71.55 72.22 71.10 71.71 2,633,112 +0.77(+1.09%)
Sep 08, 2017 70.25 71.26 69.83 70.94 3,247,959 -0.02(-0.03%)
Sep 07, 2017 72.14 72.18 70.53 70.96 4,029,849 -1.12(-1.56%)
Sep 06, 2017 71.65 72.56 71.57 72.08 3,786,146 +0.73(+1.03%)
Sep 05, 2017 72.24 72.34 71.00 71.35 2,853,832 -1.50(-2.05%)
Sep 01, 2017 72.44 73.22 72.21 72.85 2,688,413 +0.63(+0.88%)
Aug 31, 2017 73.04 73.16 72.11 72.21 3,975,607 -0.44(-0.60%)
Aug 30, 2017 72.33 73.25 72.14 72.65 2,311,045 +0.32(+0.44%)
Aug 29, 2017 72.34 72.48 71.59 72.33 3,486,889 -0.73(-1.01%)
Aug 28, 2017 74.10 74.16 72.88 73.06 1,495,073 -0.85(-1.15%)
Aug 25, 2017 74.15 74.71 73.87 73.92 1,327,993 +0.05(+0.07%)
Aug 24, 2017 73.93 74.23 73.62 73.86 1,001,879 +0.13(+0.17%)
Aug 23, 2017 73.49 74.49 73.47 73.73 1,268,693 -0.14(-0.18%)
Aug 22, 2017 74.12 74.44 73.28 73.87 2,070,992 +0.02(+0.02%)
Aug 21, 2017 74.05 74.13 73.55 73.85 1,554,399 -0.10(-0.13%)
Aug 18, 2017 74.09 74.82 73.76 73.95 2,662,828 -0.42(-0.56%)
Aug 17, 2017 76.00 76.23 74.34 74.37 1,938,016 -1.66(-2.18%)
Aug 16, 2017 76.86 77.10 75.83 76.03 1,314,834 -0.30(-0.39%)
Aug 15, 2017 77.04 77.21 75.58 76.33 2,550,717 -0.10(-0.13%)
Aug 14, 2017 76.02 76.84 75.77 76.43 1,965,374 +1.32(+1.76%)
Aug 11, 2017 75.62 75.71 74.67 75.10 2,193,077 -0.24(-0.31%)
Aug 10, 2017 76.65 76.77 75.28 75.34 2,245,741 -1.89(-2.44%)
Aug 09, 2017 77.06 77.35 76.60 77.23 1,474,868 -0.34(-0.43%)
Aug 08, 2017 77.13 79.25 77.13 77.56 2,196,998 +0.33(+0.42%)
Aug 07, 2017 76.76 77.48 76.54 77.24 1,530,502 +0.67(+0.88%)
Aug 04, 2017 77.40 77.48 76.43 76.56 2,892,900 -0.16(-0.21%)
Aug 03, 2017 77.38 77.67 76.64 76.73 2,761,627 -0.65(-0.84%)
Aug 02, 2017 77.51 77.66 77.08 77.38 2,986,721 -0.27(-0.35%)
Aug 01, 2017 78.22 78.30 77.32 77.65 2,521,378 -0.15(-0.20%)
Jul 31, 2017 77.12 78.23 76.88 77.81 3,248,955 +1.09(+1.42%)
Jul 28, 2017 76.60 76.87 75.67 76.71 3,504,716 +0.15(+0.20%)
Jul 27, 2017 77.57 77.60 76.20 76.56 3,194,597 -0.82(-1.06%)
Jul 26, 2017 78.71 78.74 77.30 77.38 2,773,663 -1.25(-1.58%)
Jul 25, 2017 79.45 79.63 78.24 78.63 3,619,076 -0.03(-0.03%)
Jul 24, 2017 79.02 79.04 78.25 78.65 4,329,927 -0.74(-0.93%)
Jul 21, 2017 77.07 79.67 76.33 79.39 10,729,581 +6.26(+8.55%)
Jul 20, 2017 73.32 73.57 72.26 73.14 5,500,909 -0.33(-0.45%)
Jul 19, 2017 73.99 74.02 72.92 73.47 3,508,415 -0.17(-0.23%)
Jul 18, 2017 73.78 73.91 73.10 73.64 1,487,571 -0.54(-0.73%)
Jul 17, 2017 74.40 74.56 73.93 74.19 2,129,562 -0.30(-0.40%)
Jul 14, 2017 73.89 74.81 73.29 74.48 2,177,815 -0.08(-0.11%)
Jul 13, 2017 74.26 74.74 74.05 74.56 1,818,015 +0.35(+0.47%)
Jul 12, 2017 73.12 74.37 72.80 74.21 2,744,167 +1.05(+1.43%)
Jul 11, 2017 74.10 74.17 72.95 73.17 3,039,636 -0.91(-1.23%)
Jul 10, 2017 74.37 74.47 74.00 74.08 2,644,561 -0.41(-0.55%)
Jul 07, 2017 74.63 74.65 73.96 74.48 1,811,340 +0.35(+0.48%)
Jul 06, 2017 74.32 74.88 73.98 74.13 3,896,374 -0.53(-0.71%)
Jul 05, 2017 75.29 75.67 74.14 74.66 3,193,807 -0.78(-1.03%)
Jul 03, 2017 75.31 76.27 75.13 75.44 1,726,106 +0.85(+1.14%)
Jun 30, 2017 74.05 75.10 73.66 74.59 3,289,180 +1.04(+1.41%)
Jun 29, 2017 73.81 74.93 72.65 73.55 6,736,275 -1.36(-1.82%)
Jun 28, 2017 74.14 75.40 74.08 74.92 4,197,122 +1.44(+1.97%)
Jun 27, 2017 72.99 74.25 72.91 73.47 2,265,865 +0.71(+0.98%)
Jun 26, 2017 72.13 72.98 71.88 72.76 2,380,408 +0.97(+1.35%)
Jun 23, 2017 72.90 72.93 71.66 71.79 3,504,424 -0.79(-1.08%)
Jun 22, 2017 72.89 72.98 72.29 72.58 2,482,248 -0.44(-0.61%)
Jun 21, 2017 73.40 73.40 72.85 73.02 2,882,400 -0.31(-0.42%)
Jun 20, 2017 73.70 73.81 73.21 73.33 2,985,926 -0.46(-0.62%)
Jun 19, 2017 73.79 73.99 73.39 73.79 3,580,115 +0.38(+0.52%)
Jun 16, 2017 73.54 73.72 73.07 73.41 3,617,950 -0.04(-0.05%)
Jun 15, 2017 71.87 73.63 71.77 73.44 4,287,992 +1.14(+1.57%)
Jun 14, 2017 71.74 72.41 70.84 72.31 3,166,633 -0.43(-0.60%)
Jun 13, 2017 72.68 73.06 72.09 72.74 2,980,465 +0.36(+0.50%)
Jun 12, 2017 72.36 73.09 71.87 72.38 2,922,156 +0.09(+0.12%)
Jun 09, 2017 72.29 72.61 71.60 72.29 3,859,241 +0.59(+0.82%)
Jun 08, 2017 72.37 71.13 71.70 2,579,282 +0.47(+0.66%)
Jun 07, 2017 70.89 71.79 70.61 71.23 2,705,428 +0.57(+0.80%)
Jun 06, 2017 70.21 70.81 69.61 70.66 2,777,143 -0.05(-0.08%)
Jun 05, 2017 70.47 71.17 70.22 70.72 2,234,846 +0.26(+0.37%)
Jun 02, 2017 69.90 70.73 69.44 70.46 2,801,669 +0.11(+0.15%)
Jun 01, 2017 69.93 70.39 69.35 70.35 3,653,730 +0.90(+1.30%)
May 31, 2017 70.77 70.77 68.66 69.45 4,732,210 -1.23(-1.74%)
May 30, 2017 71.68 71.86 70.63 70.67 2,615,864 -1.36(-1.89%)
May 26, 2017 71.77 72.33 71.40 72.04 2,620,175 +0.25(+0.35%)
May 25, 2017 72.14 72.69 71.49 71.78 2,350,863 -0.37(-0.51%)
May 24, 2017 72.54 72.54 72.00 72.15 1,754,461 -0.38(-0.52%)
May 23, 2017 71.95 72.84 71.42 72.53 2,209,849 +0.64(+0.89%)
May 22, 2017 72.89 73.07 71.58 71.89 2,663,610 -0.58(-0.80%)
May 19, 2017 71.84 73.22 71.55 72.47 3,097,261 +0.90(+1.26%)
May 18, 2017 70.84 72.35 70.73 71.57 6,565,005 +0.72(+1.02%)
May 17, 2017 72.85 72.08 70.57 70.84 3,488,548 -2.00(-2.75%)
May 16, 2017 73.41 73.51 72.73 72.85 2,198,871 -0.42(-0.57%)
May 15, 2017 72.24 73.63 72.24 73.26 2,838,304 +1.58(+2.20%)
May 12, 2017 72.07 72.55 71.04 71.68 4,378,757 -0.69(-0.95%)
May 11, 2017 73.12 73.38 71.92 72.37 4,177,505 -1.00(-1.37%)
May 10, 2017 73.69 74.06 73.25 73.37 3,151,917 -0.58(-0.79%)
May 09, 2017 73.85 74.40 73.51 73.96 3,101,113 +0.18(+0.24%)
May 08, 2017 73.97 74.04 73.53 73.78 1,959,922 -0.13(-0.18%)
May 05, 2017 74.46 74.56 73.67 73.91 2,589,655 -0.20(-0.27%)
May 04, 2017 74.59 74.76 73.82 74.11 3,535,381 +0.00(+0.00%)
May 03, 2017 73.74 74.41 73.47 74.11 2,734,386 +0.03(+0.04%)
May 02, 2017 73.29 74.09 72.74 74.08 3,390,602 +0.80(+1.09%)
May 01, 2017 72.92 73.66 72.56 73.28 3,957,324 +1.07(+1.48%)
Apr 28, 2017 73.16 73.82 71.79 72.21 6,849,651 -1.73(-2.34%)
Apr 27, 2017 74.74 75.12 73.90 73.95 4,020,008 -0.67(-0.90%)
Apr 26, 2017 73.67 75.70 73.66 74.62 8,281,676 -2.26(-2.94%)
Apr 25, 2017 76.70 77.29 76.56 76.89 3,873,095 +0.81(+1.06%)
Apr 24, 2017 76.03 76.41 75.59 76.08 3,225,331 +1.81(+2.43%)
Apr 21, 2017 75.14 75.43 74.25 74.27 2,810,371 -0.94(-1.25%)
Apr 20, 2017 73.97 75.51 73.97 75.21 3,278,406 +1.63(+2.21%)
Apr 19, 2017 74.06 74.50 73.29 73.59 2,401,835 +0.01(+0.01%)
Apr 18, 2017 74.16 74.77 72.91 73.58 3,472,153 -0.99(-1.33%)
Apr 17, 2017 72.39 74.59 71.92 74.57 4,184,547 +1.78(+2.44%)
Apr 13, 2017 73.71 74.53 72.68 72.79 3,784,588 -1.26(-1.70%)
Apr 12, 2017 74.24 74.72 73.70 74.05 2,579,136 -0.60(-0.81%)
Apr 11, 2017 74.03 74.67 73.33 74.65 2,617,070 +0.29(+0.39%)
Apr 10, 2017 75.06 75.30 74.15 74.36 2,741,905 -0.69(-0.92%)
Apr 07, 2017 74.79 75.76 74.38 75.05 3,080,274 -0.62(-0.82%)
Apr 06, 2017 75.40 76.14 74.16 75.67 4,874,134 +0.09(+0.12%)
Apr 05, 2017 77.78 77.82 75.45 75.58 2,764,542 -1.02(-1.33%)
Apr 04, 2017 76.71 77.17 76.47 76.60 2,048,392 -0.49(-0.63%)
Apr 03, 2017 78.05 78.08 76.07 77.08 3,515,974 -0.77(-0.99%)
Mar 31, 2017 77.86 78.38 77.51 77.86 2,962,929 -0.43(-0.55%)
Mar 30, 2017 76.20 78.39 75.93 78.29 4,543,222 +2.21(+2.91%)
Mar 29, 2017 76.27 76.54 75.49 76.08 2,769,819 +0.46(+0.61%)
Mar 28, 2017 73.68 76.03 73.58 75.62 4,217,757 +1.83(+2.48%)
Mar 27, 2017 73.61 74.45 73.06 73.79 4,766,330 -1.50(-1.99%)
Mar 24, 2017 75.46 75.93 74.73 75.29 2,188,383 +0.02(+0.02%)
Mar 23, 2017 75.11 76.42 74.77 75.27 2,973,305 +0.09(+0.12%)
Mar 22, 2017 74.64 75.86 73.80 75.18 3,488,014 +0.03(+0.04%)
Mar 21, 2017 78.25 78.25 74.87 75.15 5,074,574 -2.81(-3.61%)
Mar 20, 2017 79.16 79.27 77.78 77.96 3,118,820 -1.30(-1.64%)
Mar 17, 2017 81.24 81.49 79.07 79.27 3,771,422 -1.78(-2.19%)
Mar 16, 2017 81.20 81.84 80.82 81.05 1,983,356 +0.26(+0.32%)
Mar 15, 2017 81.76 82.62 80.07 80.78 3,538,450 -1.64(-1.99%)
Mar 14, 2017 82.08 82.46 81.56 82.43 1,926,545 -0.04(-0.04%)
Mar 13, 2017 82.83 82.99 82.34 82.46 2,037,201 -0.36(-0.43%)
Mar 10, 2017 83.39 83.55 82.27 82.82 1,830,214 +0.07(+0.09%)
Mar 09, 2017 83.35 83.87 82.52 82.75 1,840,521 -0.26(-0.31%)
Mar 08, 2017 84.47 84.84 82.90 83.01 2,257,956 -0.38(-0.45%)
Mar 07, 2017 83.61 83.86 83.09 83.39 1,826,940 -0.16(-0.19%)
Mar 06, 2017 84.00 84.16 83.42 83.55 2,155,776 -0.84(-1.00%)
Mar 03, 2017 84.62 85.03 83.85 84.40 2,829,084 -0.35(-0.41%)
Mar 02, 2017 86.44 86.54 84.70 84.75 1,809,740 -1.61(-1.86%)
Mar 01, 2017 85.35 87.07 85.26 86.35 3,771,065 +2.03(+2.41%)
Feb 28, 2017 83.59 84.39 83.54 84.32 3,475,443 +0.18(+0.21%)
Feb 27, 2017 83.00 84.20 82.71 84.14 1,926,037 +0.94(+1.13%)
Feb 24, 2017 83.13 83.37 82.45 83.20 2,506,997 -0.72(-0.86%)
Feb 23, 2017 83.78 84.02 83.45 83.92 2,383,301 +0.47(+0.56%)
Feb 22, 2017 83.03 83.77 82.73 83.45 2,027,342 +0.04(+0.04%)
Feb 21, 2017 82.38 84.06 82.30 83.42 4,257,793 +0.93(+1.13%)
Feb 17, 2017 82.48 82.48 82.48 0 +1.17(+1.44%)
Feb 16, 2017 81.74 81.98 80.69 81.31 2,004,711 -0.38(-0.46%)
Feb 15, 2017 81.30 82.08 80.50 81.69 2,557,540 +0.67(+0.83%)
Feb 14, 2017 79.97 81.31 79.69 81.02 2,391,144 +1.03(+1.29%)
Feb 13, 2017 79.75 80.48 79.70 79.98 1,993,838 +0.57(+0.71%)
Feb 10, 2017 79.86 79.86 79.14 79.42 1,800,226 -0.13(-0.16%)
Feb 09, 2017 78.29 79.69 78.26 79.54 2,013,842 +1.26(+1.61%)
Feb 08, 2017 78.34 78.62 77.85 78.29 2,295,156 -0.51(-0.65%)
Feb 07, 2017 78.79 79.07 77.98 78.80 3,929,376 +0.44(+0.56%)
Feb 06, 2017 78.12 79.06 77.97 78.36 1,599,677 -0.27(-0.34%)
Feb 03, 2017 78.64 78.77 77.50 78.63 3,232,939 +1.41(+1.83%)
Feb 02, 2017 77.57 77.80 76.77 77.21 2,401,493 -1.05(-1.34%)
Feb 01, 2017 78.79 79.55 78.01 78.26 2,530,099 +0.11(+0.14%)
Jan 31, 2017 78.95 79.29 77.52 78.15 3,220,844 -1.27(-1.60%)
Jan 30, 2017 79.73 79.73 78.19 79.42 3,959,060 -0.30(-0.38%)
Jan 27, 2017 80.45 80.49 79.53 79.73 2,454,613 -0.50(-0.62%)
Jan 26, 2017 79.15 80.24 78.54 80.23 3,359,882 +1.19(+1.50%)
Jan 25, 2017 78.55 79.44 77.91 79.04 5,930,981 -0.31(-0.39%)
Jan 24, 2017 78.27 79.72 77.80 79.35 3,029,440 +1.66(+2.14%)
Jan 23, 2017 77.85 78.50 77.37 77.69 3,154,431 -0.42(-0.54%)
Jan 20, 2017 77.55 78.70 77.53 78.11 1,883,649 +0.55(+0.71%)
Jan 19, 2017 78.14 78.33 77.21 77.55 1,897,258 -0.50(-0.64%)
Jan 18, 2017 77.75 78.09 76.70 78.05 1,908,037 +0.81(+1.05%)
Jan 17, 2017 78.88 78.88 76.95 77.24 2,449,289 -2.22(-2.79%)
Jan 13, 2017 79.46 79.46 79.46 0 +0.86(+1.09%)
Jan 12, 2017 79.34 79.46 77.61 78.60 2,308,943 -1.12(-1.40%)
Jan 11, 2017 79.58 79.82 78.71 79.72 2,107,854 +0.14(+0.18%)
Jan 10, 2017 78.53 79.92 78.20 79.57 3,512,464 +1.38(+1.76%)
Jan 09, 2017 78.90 79.06 78.16 78.20 2,373,671 -1.04(-1.31%)
Jan 06, 2017 79.39 79.75 78.78 79.23 2,008,748 +0.20(+0.25%)
Jan 05, 2017 80.34 80.42 78.34 79.04 2,486,798 -1.72(-2.13%)
Jan 04, 2017 79.71 81.18 79.71 80.76 2,941,858 +1.28(+1.61%)
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.