Skip to main content

Capital One Financial (NY: COF )

99.32 -3.92 (-3.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 84.00 84.81 83.96 84.74 3,458,325 +0.18(+0.21%)
Feb 27, 2017 83.41 84.62 83.12 84.56 1,916,551 +0.95(+1.13%)
Feb 24, 2017 83.54 83.78 82.85 83.61 2,494,649 -0.72(-0.86%)
Feb 23, 2017 84.19 84.43 83.87 84.34 2,371,563 +0.47(+0.56%)
Feb 22, 2017 83.44 84.18 83.14 83.87 2,017,357 +0.04(+0.04%)
Feb 21, 2017 82.79 84.48 82.71 83.83 4,236,822 +0.94(+1.13%)
Feb 17, 2017 82.89 82.89 82.89 0 +1.17(+1.44%)
Feb 16, 2017 82.14 82.39 81.09 81.72 1,994,837 -0.38(-0.46%)
Feb 15, 2017 81.70 82.48 80.90 82.10 2,544,943 +0.68(+0.83%)
Feb 14, 2017 80.36 81.71 80.08 81.42 2,379,367 +1.04(+1.29%)
Feb 13, 2017 80.15 80.88 80.09 80.38 1,984,017 +0.57(+0.71%)
Feb 10, 2017 80.25 80.25 79.53 79.81 1,791,359 -0.13(-0.16%)
Feb 09, 2017 78.67 80.08 78.65 79.94 2,003,923 +1.26(+1.61%)
Feb 08, 2017 78.73 79.01 78.23 78.67 2,283,852 -0.51(-0.65%)
Feb 07, 2017 79.18 79.47 78.37 79.19 3,910,023 +0.44(+0.56%)
Feb 06, 2017 78.50 79.45 78.35 78.75 1,591,798 -0.27(-0.34%)
Feb 03, 2017 79.03 79.16 77.88 79.02 3,217,015 +1.42(+1.83%)
Feb 02, 2017 77.96 78.19 77.15 77.60 2,389,665 -1.05(-1.34%)
Feb 01, 2017 79.18 79.94 78.40 78.65 2,517,637 +0.11(+0.14%)
Jan 31, 2017 79.34 79.68 77.90 78.54 3,204,981 -1.28(-1.60%)
Jan 30, 2017 80.12 80.12 78.58 79.82 3,939,561 -0.31(-0.38%)
Jan 27, 2017 80.85 80.89 79.92 80.12 2,442,523 -0.50(-0.62%)
Jan 26, 2017 79.54 80.63 78.93 80.62 3,343,334 +1.20(+1.50%)
Jan 25, 2017 78.94 79.83 78.30 79.43 5,901,769 -0.31(-0.39%)
Jan 24, 2017 78.66 80.11 78.18 79.74 3,014,519 +1.67(+2.14%)
Jan 23, 2017 78.23 78.89 77.75 78.07 3,138,895 -0.42(-0.54%)
Jan 20, 2017 77.94 79.09 77.91 78.49 1,874,371 +0.56(+0.71%)
Jan 19, 2017 78.52 78.72 77.60 77.94 1,887,914 -0.50(-0.64%)
Jan 18, 2017 78.14 78.48 77.08 78.44 1,898,639 +0.82(+1.05%)
Jan 17, 2017 79.27 79.27 77.34 77.62 2,437,226 -2.23(-2.79%)
Jan 13, 2017 79.85 79.85 79.85 0 +0.86(+1.09%)
Jan 12, 2017 79.73 79.85 77.99 78.99 2,297,571 -1.12(-1.40%)
Jan 11, 2017 79.98 80.21 79.10 80.11 2,097,473 +0.14(+0.18%)
Jan 10, 2017 78.92 80.32 78.58 79.97 3,495,164 +1.38(+1.76%)
Jan 09, 2017 79.29 79.45 78.55 78.58 2,361,980 -1.04(-1.31%)
Jan 06, 2017 79.78 80.15 79.17 79.63 1,998,854 +0.20(+0.25%)
Jan 05, 2017 80.74 80.82 78.73 79.43 2,474,549 -1.73(-2.13%)
Jan 04, 2017 80.10 81.58 80.10 81.16 2,927,369 +1.29(+1.61%)
Jan 03, 2017 79.58 80.53 78.90 79.87 3,829,011 +1.46(+1.87%)
Dec 30, 2016 78.40 78.40 78.40 0 +0.12(+0.15%)
Dec 29, 2016 79.47 79.59 78.14 78.29 2,339,548 -0.97(-1.22%)
Dec 28, 2016 80.88 80.88 78.94 79.26 2,483,297 -1.41(-1.75%)
Dec 27, 2016 81.09 81.09 80.57 80.67 2,254,339 +0.07(+0.09%)
Dec 23, 2016 80.60 80.60 80.60 0 +0.44(+0.55%)
Dec 22, 2016 80.82 80.91 79.65 80.16 2,916,102 -1.12(-1.38%)
Dec 21, 2016 81.60 81.70 81.00 81.28 2,737,839 -0.16(-0.20%)
Dec 20, 2016 81.34 81.64 80.89 81.44 2,299,323 +0.52(+0.64%)
Dec 19, 2016 80.85 81.06 80.09 80.92 3,625,226 +0.33(+0.41%)
Dec 16, 2016 81.48 81.48 80.03 80.59 10,426,263 -0.62(-0.76%)
Dec 15, 2016 80.50 82.36 80.02 81.21 3,990,333 +1.27(+1.59%)
Dec 14, 2016 79.81 80.99 79.17 79.94 4,002,076 -0.45(-0.56%)
Dec 13, 2016 80.65 80.96 79.38 80.39 3,199,461 +0.03(+0.03%)
Dec 12, 2016 81.02 81.86 80.09 80.36 3,769,616 -0.93(-1.14%)
Dec 09, 2016 81.43 81.45 80.30 81.29 3,814,437 -0.14(-0.18%)
Dec 08, 2016 80.81 82.13 80.06 81.43 3,539,218 +0.93(+1.15%)
Dec 07, 2016 78.73 80.70 78.42 80.51 3,240,466 +1.56(+1.98%)
Dec 06, 2016 78.19 78.98 77.02 78.94 3,791,453 +1.02(+1.30%)
Dec 05, 2016 77.72 78.50 77.64 77.93 4,736,916 +0.64(+0.83%)
Dec 02, 2016 77.71 77.85 76.55 77.29 5,660,054 -0.55(-0.70%)
Dec 01, 2016 75.90 77.98 75.65 77.84 5,871,499 +2.31(+3.06%)
Nov 30, 2016 75.31 75.97 74.88 75.53 4,229,028 +1.29(+1.74%)
Nov 29, 2016 74.97 75.09 74.10 74.23 2,495,458 -0.58(-0.77%)
Nov 28, 2016 75.41 75.98 74.68 74.81 3,758,533 -1.20(-1.57%)
Nov 25, 2016 75.73 76.21 75.44 76.01 1,761,004 -0.04(-0.06%)
Nov 23, 2016 76.05 76.05 76.05 0 +1.82(+2.46%)
Nov 22, 2016 74.95 75.39 74.08 74.23 4,232,207 -0.56(-0.75%)
Nov 21, 2016 74.35 74.91 73.76 74.78 3,467,219 +1.08(+1.46%)
Nov 18, 2016 73.15 74.05 72.86 73.70 2,566,353 +0.40(+0.55%)
Nov 17, 2016 72.12 73.30 71.29 73.30 3,419,307 +1.20(+1.67%)
Nov 16, 2016 72.23 72.80 71.39 72.10 4,128,775 -1.73(-2.35%)
Nov 15, 2016 73.95 74.32 71.78 73.83 6,944,767 -1.45(-1.92%)
Nov 14, 2016 72.78 75.33 72.75 75.28 6,127,144 +2.49(+3.42%)
Nov 11, 2016 70.77 73.02 70.76 72.79 5,134,856 +1.58(+2.22%)
Nov 10, 2016 68.91 71.62 68.91 71.21 8,129,369 +2.63(+3.84%)
Nov 09, 2016 66.19 68.90 65.83 68.57 14,750,778 +3.47(+5.33%)
Nov 08, 2016 66.04 66.04 64.62 65.10 7,404,342 -1.79(-2.67%)
Nov 07, 2016 66.39 67.03 66.39 66.89 4,616,815 +1.56(+2.38%)
Nov 04, 2016 64.71 65.86 64.27 65.34 4,080,024 +0.70(+1.08%)
Nov 03, 2016 65.07 65.48 64.48 64.64 6,325,053 -0.26(-0.40%)
Nov 02, 2016 65.32 65.55 64.53 64.90 4,511,372 -0.55(-0.85%)
Nov 01, 2016 66.52 66.60 64.73 65.45 4,438,768 -0.72(-1.09%)
Oct 31, 2016 67.15 67.16 66.00 66.18 3,881,736 -0.53(-0.79%)
Oct 28, 2016 66.91 67.12 66.10 66.70 4,229,678 -0.15(-0.23%)
Oct 27, 2016 67.66 67.80 66.41 66.86 3,013,356 -0.56(-0.84%)
Oct 26, 2016 65.68 68.07 65.20 67.42 5,294,615 +0.04(+0.05%)
Oct 25, 2016 67.29 67.73 67.04 67.38 4,913,717 -0.01(-0.01%)
Oct 24, 2016 67.41 67.69 67.24 67.39 3,476,857 +0.46(+0.68%)
Oct 21, 2016 65.98 67.12 65.87 66.94 4,416,501 +0.34(+0.51%)
Oct 20, 2016 65.93 67.25 65.57 66.60 5,037,865 +0.80(+1.21%)
Oct 19, 2016 64.44 65.91 64.41 65.80 3,745,336 +1.46(+2.26%)
Oct 18, 2016 64.93 65.01 64.05 64.34 3,491,834 +0.19(+0.29%)
Oct 17, 2016 64.27 64.67 64.12 64.16 4,363,331 +0.22(+0.35%)
Oct 14, 2016 64.09 64.53 63.66 63.93 3,213,910 +0.41(+0.65%)
Oct 13, 2016 63.76 64.08 63.01 63.52 5,397,669 -0.88(-1.37%)
Oct 12, 2016 64.17 64.74 64.12 64.41 2,497,234 -0.09(-0.14%)
Oct 11, 2016 65.47 65.64 64.21 64.50 2,522,672 -1.05(-1.60%)
Oct 10, 2016 65.78 66.04 65.46 65.54 1,969,306 +0.25(+0.38%)
Oct 07, 2016 65.37 65.88 64.97 65.29 3,015,357 +0.01(+0.01%)
Oct 06, 2016 65.81 65.92 64.70 65.28 3,650,086 -0.59(-0.90%)
Oct 05, 2016 65.26 66.20 65.26 65.87 3,497,633 +0.84(+1.29%)
Oct 04, 2016 64.76 65.45 64.59 65.03 4,585,426 +0.56(+0.87%)
Oct 03, 2016 64.00 64.96 63.96 64.47 3,976,880 +0.27(+0.42%)
Sep 30, 2016 63.34 64.52 63.13 64.20 3,575,249 +1.31(+2.09%)
Sep 29, 2016 64.01 64.35 62.11 62.89 3,540,561 -1.24(-1.94%)
Sep 28, 2016 64.16 64.43 63.29 64.13 2,786,625 -0.04(-0.07%)
Sep 27, 2016 62.99 64.20 62.70 64.17 2,690,597 +0.88(+1.40%)
Sep 26, 2016 63.66 64.04 63.10 63.29 3,440,760 -0.42(-0.66%)
Sep 23, 2016 64.12 64.58 63.68 63.71 3,467,752 -0.77(-1.19%)
Sep 22, 2016 64.15 64.55 64.05 64.48 3,681,871 +0.41(+0.64%)
Sep 21, 2016 63.25 64.16 63.07 64.07 4,560,755 +1.00(+1.59%)
Sep 20, 2016 63.86 64.08 62.91 63.07 2,813,709 -0.38(-0.59%)
Sep 19, 2016 63.07 63.75 62.94 63.44 3,531,039 +0.69(+1.10%)
Sep 16, 2016 63.05 63.11 62.37 62.75 3,596,905 -0.70(-1.10%)
Sep 15, 2016 62.99 63.56 62.29 63.45 3,465,588 +0.36(+0.57%)
Sep 14, 2016 63.55 63.74 62.82 63.09 3,106,583 -0.56(-0.88%)
Sep 13, 2016 63.91 64.32 63.05 63.66 3,920,330 -1.14(-1.77%)
Sep 12, 2016 63.57 65.04 62.96 64.80 3,679,623 +0.76(+1.19%)
Sep 09, 2016 64.37 64.67 64.00 64.04 4,546,912 -0.56(-0.87%)
Sep 08, 2016 64.02 64.74 63.90 64.60 3,005,239 +0.46(+0.71%)
Sep 07, 2016 63.11 64.17 62.96 64.15 2,822,900 +0.70(+1.10%)
Sep 06, 2016 64.00 64.05 63.05 63.45 2,865,743 -0.58(-0.91%)
Sep 02, 2016 63.67 64.03 64.03 64.03 2,739,117 +0.50(+0.79%)
Sep 01, 2016 64.00 64.43 62.73 63.53 6,236,459 -0.46(-0.73%)
Aug 31, 2016 62.91 64.10 62.91 64.00 6,857,755 +1.14(+1.81%)
Aug 30, 2016 62.23 63.11 62.23 62.86 3,458,526 +0.63(+1.01%)
Aug 29, 2016 61.79 62.61 61.57 62.23 3,373,470 +0.42(+0.68%)
Aug 26, 2016 61.67 62.24 61.45 61.81 2,452,373 +0.35(+0.57%)
Aug 25, 2016 61.09 61.76 61.02 61.47 1,938,332 +0.13(+0.22%)
Aug 24, 2016 61.55 61.97 61.19 61.33 2,266,273 -0.15(-0.25%)
Aug 23, 2016 61.61 61.96 61.48 61.48 2,090,154 +0.10(+0.16%)
Aug 22, 2016 61.25 61.50 60.85 61.39 2,101,339 +0.11(+0.18%)
Aug 19, 2016 60.81 61.39 60.77 61.28 2,767,460 +0.31(+0.51%)
Aug 18, 2016 61.04 61.30 60.88 60.97 2,734,141 -0.07(-0.12%)
Aug 17, 2016 61.22 61.37 60.75 61.04 3,144,157 -0.30(-0.48%)
Aug 16, 2016 61.02 61.63 60.96 61.33 2,973,055 +0.01(+0.01%)
Aug 15, 2016 60.80 61.59 60.80 61.32 3,067,542 +0.55(+0.90%)
Aug 12, 2016 60.30 60.83 60.04 60.78 2,348,242 +0.05(+0.09%)
Aug 11, 2016 59.92 60.80 59.71 60.72 2,976,323 +0.97(+1.63%)
Aug 10, 2016 60.55 60.63 59.54 59.75 2,627,370 -0.83(-1.37%)
Aug 09, 2016 60.89 60.96 60.38 60.58 2,006,642 -0.35(-0.57%)
Aug 08, 2016 60.98 61.52 60.73 60.93 1,957,672 +0.06(+0.10%)
Aug 05, 2016 59.97 61.09 59.97 60.87 4,135,091 +1.70(+2.87%)
Aug 04, 2016 59.19 59.57 59.06 59.17 2,458,565 +0.04(+0.08%)
Aug 03, 2016 58.77 59.51 58.64 59.12 4,463,427 +0.22(+0.38%)
Aug 02, 2016 59.44 59.60 58.64 58.90 4,962,985 -0.65(-1.09%)
Aug 01, 2016 59.77 59.99 59.24 59.55 3,847,850 -0.04(-0.07%)
Jul 29, 2016 59.69 60.16 59.56 59.60 4,088,828 -0.36(-0.59%)
Jul 28, 2016 59.96 60.19 59.33 59.95 3,466,505 -0.38(-0.63%)
Jul 27, 2016 59.99 60.85 59.85 60.33 3,500,682 +0.20(+0.33%)
Jul 26, 2016 59.79 60.39 59.45 60.14 3,374,203 +0.31(+0.52%)
Jul 25, 2016 59.40 60.30 59.30 59.83 4,923,023 +0.28(+0.46%)
Jul 22, 2016 59.08 59.82 57.75 59.55 9,717,131 -0.85(-1.41%)
Jul 21, 2016 59.91 60.83 59.74 60.40 3,995,653 +0.34(+0.56%)
Jul 20, 2016 60.45 60.56 59.67 60.07 3,258,946 -0.11(-0.18%)
Jul 19, 2016 60.39 60.51 59.98 60.17 2,404,291 -0.35(-0.57%)
Jul 18, 2016 60.81 60.89 60.25 60.52 2,521,649 -0.03(-0.04%)
Jul 15, 2016 61.38 61.46 60.16 60.55 6,487,858 -0.62(-1.02%)
Jul 14, 2016 61.58 61.75 60.53 61.17 3,696,928 +0.81(+1.34%)
Jul 13, 2016 60.18 60.62 59.48 60.36 4,064,870 +0.08(+0.13%)
Jul 12, 2016 59.55 60.51 59.52 60.28 5,600,256 +1.41(+2.40%)
Jul 11, 2016 57.91 58.97 57.80 58.87 5,526,897 +1.38(+2.40%)
Jul 08, 2016 56.46 57.69 54.98 57.49 5,570,540 +2.51(+4.56%)
Jul 07, 2016 54.37 55.57 54.37 54.98 5,228,217 +0.54(+1.00%)
Jul 06, 2016 53.53 54.46 53.00 54.44 3,196,963 +0.37(+0.69%)
Jul 05, 2016 55.21 55.40 53.88 54.07 3,749,672 -1.87(-3.34%)
Jul 01, 2016 56.40 55.93 55.93 55.93 3,548,436 -0.49(-0.87%)
Jun 30, 2016 55.46 56.44 54.57 56.42 7,192,229 +1.41(+2.57%)
Jun 29, 2016 53.81 55.06 53.53 55.01 5,031,834 +2.01(+3.79%)
Jun 28, 2016 52.64 53.10 52.11 53.00 7,350,846 +1.34(+2.60%)
Jun 27, 2016 54.05 54.05 51.55 51.66 10,077,211 -3.31(-6.03%)
Jun 24, 2016 55.57 57.11 54.86 54.98 9,134,509 -3.30(-5.67%)
Jun 23, 2016 57.54 58.32 57.36 58.28 3,317,925 +1.48(+2.61%)
Jun 22, 2016 57.13 57.61 56.76 56.80 3,005,588 -0.28(-0.50%)
Jun 21, 2016 57.68 57.74 56.46 57.08 5,060,656 -0.03(-0.05%)
Jun 20, 2016 58.45 58.59 57.01 57.11 5,808,330 +0.08(+0.14%)
Jun 17, 2016 57.12 57.57 56.69 57.03 6,968,808 -0.05(-0.09%)
Jun 16, 2016 56.95 57.26 55.73 57.08 5,961,458 -0.35(-0.60%)
Jun 15, 2016 58.13 58.84 57.28 57.43 10,682,902 +0.19(+0.33%)
Jun 14, 2016 60.87 60.87 56.65 57.24 16,819,122 -4.06(-6.62%)
Jun 13, 2016 61.71 62.56 61.27 61.30 2,807,533 -0.92(-1.48%)
Jun 10, 2016 62.46 62.68 62.00 62.22 2,820,697 -0.74(-1.17%)
Jun 09, 2016 63.48 63.49 62.31 62.96 3,095,278 -1.09(-1.71%)
Jun 08, 2016 63.74 64.46 63.46 64.06 3,591,166 -0.22(-0.35%)
Jun 07, 2016 64.85 64.91 64.25 64.28 2,532,245 -0.44(-0.69%)
Jun 06, 2016 63.66 65.15 63.42 64.72 2,726,940 +1.11(+1.75%)
Jun 03, 2016 64.22 64.30 62.61 63.61 3,915,187 -1.58(-2.43%)
Jun 02, 2016 65.02 65.19 64.52 65.19 1,684,131 +0.14(+0.22%)
Jun 01, 2016 64.42 65.14 63.82 65.05 1,794,668 -0.02(-0.03%)
May 31, 2016 65.91 66.05 64.70 65.07 2,660,261 -0.52(-0.80%)
May 27, 2016 64.75 65.59 65.59 65.59 3,164,384 +1.13(+1.75%)
May 26, 2016 64.88 65.00 64.21 64.46 1,848,731 -0.63(-0.97%)
May 25, 2016 64.00 65.33 63.83 65.09 3,114,624 +1.47(+2.30%)
May 24, 2016 63.00 63.83 61.83 63.63 2,302,954 +0.86(+1.37%)
May 23, 2016 62.92 63.51 62.56 62.77 2,127,206 -0.25(-0.39%)
May 20, 2016 62.86 63.58 62.60 63.02 2,310,888 +0.36(+0.57%)
May 19, 2016 62.53 63.78 62.08 62.66 3,895,365 -0.40(-0.63%)
May 18, 2016 61.15 63.09 61.00 63.06 4,884,166 +1.91(+3.12%)
May 17, 2016 61.19 61.90 60.78 61.15 3,015,481 -0.40(-0.65%)
May 16, 2016 60.88 61.89 60.75 61.55 3,015,090 +0.51(+0.83%)
May 13, 2016 61.43 62.15 60.70 61.04 2,768,612 -0.58(-0.94%)
May 12, 2016 62.34 62.84 61.16 61.62 2,374,877 -0.52(-0.84%)
May 11, 2016 62.57 63.12 62.14 62.14 2,730,359 -0.70(-1.11%)
May 10, 2016 61.84 62.97 61.80 62.84 3,001,045 +1.36(+2.21%)
May 09, 2016 62.11 62.16 61.17 61.48 3,157,080 +0.19(+0.30%)
May 06, 2016 60.78 61.33 60.45 61.30 3,897,143 +0.24(+0.39%)
May 05, 2016 61.77 62.13 60.60 61.06 6,051,179 -0.49(-0.80%)
May 04, 2016 62.86 62.87 61.19 61.55 4,593,193 -2.02(-3.18%)
May 03, 2016 64.10 64.23 63.11 63.58 2,472,758 -1.42(-2.19%)
May 02, 2016 64.37 65.13 63.60 65.00 3,080,835 +1.05(+1.64%)
Apr 29, 2016 64.48 64.74 63.49 63.95 3,358,193 -0.87(-1.34%)
Apr 28, 2016 64.98 65.60 64.48 64.81 2,990,652 -0.83(-1.27%)
Apr 27, 2016 64.60 65.81 64.33 65.64 7,232,159 -1.46(-2.17%)
Apr 26, 2016 66.28 67.14 65.93 67.10 3,040,708 +0.86(+1.29%)
Apr 25, 2016 66.32 66.67 65.79 66.24 2,805,166 -0.50(-0.75%)
Apr 22, 2016 65.81 66.90 65.79 66.75 2,018,369 +0.73(+1.11%)
Apr 21, 2016 66.47 67.40 65.98 66.01 3,353,059 -0.62(-0.93%)
Apr 20, 2016 64.80 66.74 64.76 66.63 5,571,287 +2.32(+3.61%)
Apr 19, 2016 63.57 64.39 63.13 64.31 2,659,281 +1.01(+1.59%)
Apr 18, 2016 62.62 63.51 62.32 63.30 1,998,482 +0.28(+0.45%)
Apr 15, 2016 63.36 63.79 62.76 63.02 3,240,470 -0.11(-0.18%)
Apr 14, 2016 62.42 63.76 62.26 63.13 3,250,566 +0.56(+0.89%)
Apr 13, 2016 60.95 62.60 60.93 62.58 3,810,535 +2.23(+3.70%)
Apr 12, 2016 59.67 60.48 59.55 60.34 3,239,855 +0.98(+1.65%)
Apr 11, 2016 59.04 59.80 58.95 59.36 4,105,019 +0.47(+0.79%)
Apr 08, 2016 59.21 59.82 58.66 58.89 2,558,190 +0.08(+0.14%)
Apr 07, 2016 59.77 60.05 58.39 58.81 3,218,288 -1.49(-2.48%)
Apr 06, 2016 60.08 60.44 59.36 60.31 3,640,460 -0.23(-0.38%)
Apr 05, 2016 60.16 60.91 59.88 60.54 3,911,402 -1.15(-1.86%)
Apr 04, 2016 62.36 62.62 61.59 61.69 1,830,997 -0.86(-1.37%)
Apr 01, 2016 61.60 62.69 61.18 62.54 3,277,084 +1.32(+2.15%)
Mar 31, 2016 61.08 61.65 60.93 61.23 3,648,194 +0.14(+0.23%)
Mar 30, 2016 61.22 61.84 60.99 61.08 2,320,850 +0.27(+0.44%)
Mar 29, 2016 60.80 60.92 59.70 60.82 4,994,173 -0.31(-0.51%)
Mar 28, 2016 61.67 61.81 60.92 61.13 2,133,943 -0.49(-0.80%)
Mar 24, 2016 61.34 61.62 61.62 61.62 2,366,058 -0.40(-0.64%)
Mar 23, 2016 62.30 62.51 61.84 62.02 2,947,626 -0.22(-0.35%)
Mar 22, 2016 62.08 62.52 61.79 62.24 2,156,426 -0.31(-0.49%)
Mar 21, 2016 62.11 63.06 61.91 62.55 2,695,388 +0.21(+0.34%)
Mar 18, 2016 61.68 62.83 61.42 62.34 5,761,863 +0.95(+1.54%)
Mar 17, 2016 61.00 61.89 60.59 61.39 4,604,570 +0.11(+0.17%)
Mar 16, 2016 61.14 61.91 60.82 61.29 3,706,408 +0.05(+0.09%)
Mar 15, 2016 61.21 61.24 60.34 61.24 3,843,996 -0.54(-0.87%)
Mar 14, 2016 62.52 62.73 61.60 61.77 2,887,172 -0.97(-1.55%)
Mar 11, 2016 62.00 62.83 61.84 62.75 2,669,353 +1.59(+2.60%)
Mar 10, 2016 61.11 61.84 60.17 61.16 2,440,162 +0.47(+0.77%)
Mar 09, 2016 60.99 61.21 60.29 60.69 2,839,563 +0.19(+0.31%)
Mar 08, 2016 60.82 61.10 60.08 60.50 3,072,071 -0.91(-1.48%)
Mar 07, 2016 60.90 61.50 60.76 61.41 2,267,120 -0.06(-0.10%)
Mar 04, 2016 61.67 62.16 60.92 61.47 3,327,429 -0.06(-0.10%)
Mar 03, 2016 60.93 61.54 60.68 61.54 2,767,327 +0.46(+0.75%)
Mar 02, 2016 60.09 61.08 59.84 61.08 2,713,364 +1.02(+1.69%)
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.