Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 66.07 66.21 64.18 64.25 3,270,268 -1.95(-2.95%)
Aug 28, 2020 65.20 66.28 64.71 66.21 3,849,296 +1.41(+2.18%)
Aug 27, 2020 61.61 65.11 61.56 64.79 4,188,035 +3.10(+5.02%)
Aug 26, 2020 62.28 62.47 61.19 61.69 1,925,331 -0.59(-0.94%)
Aug 25, 2020 63.62 64.28 61.77 62.28 2,112,516 -0.42(-0.67%)
Aug 24, 2020 59.75 62.77 59.50 62.70 2,809,917 +3.31(+5.58%)
Aug 21, 2020 59.84 60.33 59.00 59.38 1,729,540 -0.44(-0.73%)
Aug 20, 2020 60.06 60.33 59.39 59.82 2,733,724 -1.33(-2.18%)
Aug 19, 2020 61.05 62.24 60.56 61.15 2,681,474 +0.21(+0.35%)
Aug 18, 2020 62.49 62.49 60.80 60.94 2,934,661 -1.23(-1.98%)
Aug 17, 2020 64.48 64.63 62.15 62.17 3,127,685 -2.49(-3.86%)
Aug 14, 2020 62.53 65.12 61.77 64.66 3,176,841 +1.70(+2.71%)
Aug 13, 2020 62.58 63.83 62.18 62.96 3,185,277 -0.47(-0.75%)
Aug 12, 2020 66.08 66.92 62.38 63.43 2,788,348 -1.38(-2.13%)
Aug 11, 2020 64.77 66.90 64.57 64.81 3,380,243 +2.07(+3.29%)
Aug 10, 2020 61.52 63.24 61.43 62.74 2,912,757 +1.55(+2.52%)
Aug 07, 2020 58.56 61.47 57.95 61.20 4,117,785 +2.14(+3.62%)
Aug 06, 2020 59.48 60.69 58.83 59.06 3,099,966 -1.04(-1.73%)
Aug 05, 2020 59.46 60.29 58.96 60.10 2,337,490 +1.33(+2.26%)
Aug 04, 2020 58.73 59.23 58.22 58.77 1,967,709 -0.23(-0.39%)
Aug 03, 2020 59.41 59.95 58.73 59.00 1,928,649 -0.29(-0.49%)
Jul 31, 2020 60.21 60.21 58.31 59.29 2,144,080 -0.97(-1.60%)
Jul 30, 2020 59.96 60.60 58.95 60.26 2,061,013 -1.43(-2.32%)
Jul 29, 2020 59.59 61.72 59.14 61.69 1,937,741 +2.12(+3.56%)
Jul 28, 2020 60.42 61.16 59.44 59.57 3,370,377 -1.52(-2.49%)
Jul 27, 2020 59.92 61.32 58.60 61.09 4,020,818 +0.63(+1.05%)
Jul 24, 2020 60.79 61.13 60.14 60.46 2,361,770 -0.32(-0.52%)
Jul 23, 2020 59.15 61.37 58.87 60.78 4,943,693 +1.25(+2.11%)
Jul 22, 2020 56.21 60.37 56.04 59.52 11,676,461 +1.10(+1.88%)
Jul 21, 2020 57.16 58.60 56.87 58.43 4,757,275 +1.89(+3.34%)
Jul 20, 2020 57.08 57.61 56.19 56.54 3,296,252 -1.07(-1.86%)
Jul 17, 2020 58.88 58.91 57.30 57.61 2,678,782 -1.27(-2.16%)
Jul 16, 2020 58.32 59.98 58.00 58.88 3,184,343 -0.30(-0.50%)
Jul 15, 2020 58.00 59.30 57.23 59.18 3,427,429 +2.79(+4.94%)
Jul 14, 2020 56.85 57.58 55.81 56.39 4,381,230 -0.82(-1.43%)
Jul 13, 2020 57.23 58.65 55.54 57.21 4,098,434 +0.71(+1.25%)
Jul 10, 2020 54.07 56.54 53.78 56.50 3,376,725 +2.28(+4.20%)
Jul 09, 2020 56.68 56.87 53.25 54.22 4,385,730 -2.83(-4.95%)
Jul 08, 2020 55.54 57.11 55.01 57.05 3,322,612 +1.38(+2.47%)
Jul 07, 2020 57.53 57.53 55.52 55.67 3,267,076 -2.55(-4.37%)
Jul 06, 2020 58.62 59.05 57.24 58.22 2,845,384 +1.39(+2.45%)
Jul 02, 2020 57.87 58.78 56.43 56.83 3,633,154 +0.42(+0.74%)
Jul 01, 2020 58.41 59.71 55.92 56.41 3,662,225 -1.76(-3.02%)
Jun 30, 2020 57.69 58.89 57.29 58.17 4,370,335 +0.20(+0.34%)
Jun 29, 2020 57.47 58.53 56.46 57.97 3,724,775 +1.13(+1.99%)
Jun 26, 2020 60.91 60.91 56.54 56.84 9,381,873 -5.46(-8.77%)
Jun 25, 2020 60.27 62.63 59.51 62.30 4,581,258 +1.47(+2.41%)
Jun 24, 2020 63.60 63.60 60.40 60.83 4,012,670 -3.82(-5.91%)
Jun 23, 2020 64.65 65.23 63.95 64.65 2,546,982 +1.18(+1.86%)
Jun 22, 2020 63.73 65.19 63.10 63.47 4,085,966 +0.21(+0.34%)
Jun 19, 2020 66.61 66.61 62.55 63.26 6,473,348 -1.78(-2.73%)
Jun 18, 2020 65.49 66.60 64.51 65.03 3,854,414 -1.38(-2.08%)
Jun 17, 2020 68.38 68.72 66.18 66.42 3,176,073 -1.98(-2.89%)
Jun 16, 2020 69.77 70.03 65.44 68.40 5,768,287 +2.26(+3.41%)
Jun 15, 2020 61.80 67.10 61.47 66.14 4,352,809 +0.50(+0.76%)
Jun 12, 2020 65.29 65.70 62.34 65.64 5,566,539 +4.19(+6.82%)
Jun 11, 2020 61.99 65.20 61.35 61.45 6,917,044 -5.28(-7.91%)
Jun 10, 2020 72.33 72.84 66.72 66.72 8,381,766 -6.20(-8.50%)
Jun 09, 2020 71.57 73.73 71.05 72.92 4,167,326 -1.42(-1.91%)
Jun 08, 2020 75.49 76.34 73.36 74.34 7,556,086 +0.91(+1.24%)
Jun 05, 2020 78.68 79.19 72.76 73.43 8,123,725 +1.74(+2.42%)
Jun 04, 2020 68.74 71.70 67.58 71.70 4,700,536 +2.61(+3.78%)
Jun 03, 2020 67.81 69.86 67.24 69.08 6,130,193 +3.20(+4.85%)
Jun 02, 2020 65.25 67.36 64.44 65.89 5,981,509 +1.78(+2.77%)
Jun 01, 2020 63.74 65.31 63.08 64.11 4,954,262 +0.88(+1.40%)
May 29, 2020 62.26 64.12 61.17 63.23 9,875,254 -0.46(-0.73%)
May 28, 2020 66.84 66.95 63.08 63.69 6,629,176 -2.17(-3.30%)
May 27, 2020 65.30 66.32 63.03 65.87 6,403,666 +4.72(+7.72%)
May 26, 2020 59.71 62.03 59.08 61.15 5,565,554 +5.19(+9.28%)
May 22, 2020 56.52 57.02 55.41 55.95 3,923,049 -0.66(-1.17%)
May 21, 2020 57.05 57.65 56.07 56.61 3,000,301 -0.52(-0.91%)
May 20, 2020 57.38 58.41 56.60 57.13 5,328,975 +1.14(+2.04%)
May 19, 2020 58.10 58.56 55.92 55.99 5,011,352 -2.93(-4.97%)
May 18, 2020 58.00 59.46 57.17 58.92 5,093,574 +4.99(+9.25%)
May 15, 2020 54.02 55.25 53.20 53.93 3,615,506 -1.05(-1.91%)
May 14, 2020 48.88 54.98 48.24 54.98 9,031,288 +4.82(+9.62%)
May 13, 2020 52.99 53.33 49.84 50.15 6,072,875 -3.84(-7.11%)
May 12, 2020 55.76 56.89 53.93 53.99 5,888,020 -1.30(-2.35%)
May 11, 2020 56.70 56.70 54.39 55.29 4,759,623 -2.51(-4.34%)
May 08, 2020 57.54 58.05 56.78 57.80 3,233,284 +1.65(+2.95%)
May 07, 2020 55.02 57.73 55.02 56.15 4,566,302 +2.15(+3.98%)
May 06, 2020 56.79 57.13 53.82 54.00 4,623,764 -2.28(-4.05%)
May 05, 2020 59.44 59.94 55.92 56.28 9,683,946 -0.58(-1.02%)
May 04, 2020 54.93 57.59 53.79 56.86 9,068,995 +0.01(+0.02%)
May 01, 2020 57.39 57.39 55.54 56.85 6,769,131 -2.94(-4.91%)
Apr 30, 2020 62.00 63.03 59.74 59.79 9,122,305 -4.61(-7.15%)
Apr 29, 2020 64.27 65.98 61.89 64.39 14,457,285 +5.54(+9.41%)
Apr 28, 2020 58.06 59.93 57.39 58.85 8,481,802 +4.21(+7.70%)
Apr 27, 2020 52.51 54.89 52.51 54.64 6,575,481 +2.81(+5.41%)
Apr 24, 2020 50.57 52.88 49.86 51.84 9,945,397 +3.27(+6.73%)
Apr 23, 2020 47.54 49.44 47.54 48.57 5,696,538 +1.01(+2.12%)
Apr 22, 2020 49.08 49.33 47.09 47.56 5,234,222 +0.33(+0.70%)
Apr 21, 2020 47.44 49.33 46.94 47.23 5,625,216 -2.50(-5.03%)
Apr 20, 2020 48.36 51.25 47.49 49.73 4,318,280 -0.70(-1.39%)
Apr 17, 2020 48.90 50.92 48.74 50.43 5,702,179 +4.27(+9.24%)
Apr 16, 2020 48.32 48.32 45.61 46.17 5,339,074 -2.39(-4.92%)
Apr 15, 2020 47.55 48.79 45.95 48.56 6,520,490 -2.53(-4.95%)
Apr 14, 2020 53.55 54.15 50.08 51.09 5,192,554 -1.07(-2.05%)
Apr 13, 2020 55.39 55.44 51.40 52.16 5,040,207 -3.33(-6.01%)
Apr 09, 2020 56.09 58.14 54.67 55.49 8,268,929 +3.13(+5.98%)
Apr 08, 2020 50.23 52.70 49.51 52.36 5,655,161 +3.52(+7.20%)
Apr 07, 2020 50.49 53.89 48.70 48.85 6,586,562 +3.22(+7.06%)
Apr 06, 2020 42.73 46.32 42.27 45.62 6,328,590 +6.60(+16.92%)
Apr 03, 2020 40.42 40.52 36.84 39.02 6,955,766 -1.53(-3.78%)
Apr 02, 2020 40.39 42.34 39.77 40.56 5,912,274 -0.69(-1.68%)
Apr 01, 2020 42.86 43.05 40.62 41.25 7,960,114 -5.30(-11.38%)
Mar 31, 2020 48.90 49.64 46.16 46.55 5,724,289 -3.19(-6.40%)
Mar 30, 2020 50.40 50.77 48.30 49.73 4,163,288 -1.32(-2.59%)
Mar 27, 2020 50.42 52.70 48.64 51.05 4,757,629 -2.37(-4.44%)
Mar 26, 2020 51.30 56.68 50.28 53.43 6,527,958 +5.11(+10.57%)
Mar 25, 2020 48.57 50.78 46.21 48.32 5,924,174 +1.32(+2.81%)
Mar 24, 2020 42.89 47.40 42.48 47.00 6,014,441 +7.42(+18.75%)
Mar 23, 2020 40.06 41.49 38.80 39.58 7,280,014 -1.98(-4.75%)
Mar 20, 2020 44.31 44.59 40.24 41.55 8,706,975 -1.15(-2.70%)
Mar 19, 2020 39.77 44.16 36.72 42.71 9,811,427 +1.81(+4.42%)
Mar 18, 2020 45.87 46.47 35.08 40.90 13,159,203 -8.88(-17.84%)
Mar 17, 2020 52.10 52.76 47.37 49.78 11,346,693 -1.41(-2.76%)
Mar 16, 2020 56.32 59.22 51.18 51.19 7,107,898 -16.05(-23.87%)
Mar 13, 2020 63.70 67.38 61.20 67.25 6,243,454 +8.50(+14.47%)
Mar 12, 2020 60.89 63.07 56.39 58.74 7,625,453 -7.19(-10.91%)
Mar 11, 2020 70.13 70.50 65.17 65.93 5,817,202 -6.40(-8.84%)
Mar 10, 2020 70.64 72.33 67.97 72.33 6,735,511 +4.87(+7.23%)
Mar 09, 2020 69.40 71.21 65.60 67.46 5,285,474 -8.51(-11.20%)
Mar 06, 2020 75.40 76.98 74.37 75.97 4,500,911 -2.58(-3.28%)
Mar 05, 2020 79.40 80.36 77.46 78.55 3,774,622 -3.92(-4.76%)
Mar 04, 2020 81.20 82.61 79.17 82.47 3,128,380 +2.69(+3.37%)
Mar 03, 2020 83.92 85.44 78.76 79.78 5,073,510 -4.66(-5.52%)
Mar 02, 2020 81.76 84.49 80.25 84.44 4,452,941 +2.96(+3.64%)
Feb 28, 2020 79.25 81.52 78.12 81.48 6,622,899 -0.84(-1.02%)
Feb 27, 2020 83.11 85.95 81.79 82.32 4,629,019 -3.37(-3.93%)
Feb 26, 2020 87.03 87.93 85.65 85.69 2,991,497 +0.04(+0.04%)
Feb 25, 2020 90.95 90.97 85.10 85.65 4,873,973 -5.04(-5.56%)
Feb 24, 2020 90.08 91.47 89.55 90.69 2,732,691 -2.69(-2.88%)
Feb 21, 2020 94.64 94.91 92.98 93.38 2,994,505 -2.21(-2.31%)
Feb 20, 2020 93.47 96.58 93.47 95.59 2,451,202 -0.55(-0.58%)
Feb 19, 2020 95.45 96.34 94.94 96.14 2,230,975 +1.02(+1.08%)
Feb 18, 2020 94.29 95.35 93.99 95.12 2,177,129 +0.36(+0.38%)
Feb 14, 2020 94.97 95.30 94.37 94.76 1,377,396 -0.13(-0.14%)
Feb 13, 2020 94.77 95.08 94.19 94.89 2,187,561 -0.02(-0.02%)
Feb 12, 2020 95.30 95.65 94.61 94.90 1,914,986 +0.37(+0.39%)
Feb 11, 2020 94.72 95.77 94.45 94.53 2,309,441 +0.42(+0.44%)
Feb 10, 2020 93.51 94.12 93.15 94.12 1,553,293 +0.14(+0.15%)
Feb 07, 2020 94.52 94.97 93.73 93.98 1,777,097 -1.22(-1.28%)
Feb 06, 2020 97.05 97.48 95.11 95.20 1,965,700 -1.12(-1.16%)
Feb 05, 2020 94.81 96.41 94.81 96.32 2,605,865 +2.80(+2.99%)
Feb 04, 2020 93.42 94.31 93.23 93.53 1,692,940 +1.79(+1.95%)
Feb 03, 2020 92.49 93.53 91.47 91.73 2,298,228 -0.05(-0.05%)
Jan 31, 2020 93.14 93.52 91.24 91.78 2,867,803 -2.18(-2.32%)
Jan 30, 2020 92.11 94.07 91.60 93.96 2,366,935 +0.89(+0.96%)
Jan 29, 2020 94.13 94.56 93.00 93.07 2,048,558 -0.77(-0.82%)
Jan 28, 2020 93.88 95.02 93.19 93.84 2,164,444 +0.81(+0.87%)
Jan 27, 2020 93.28 93.90 92.50 93.03 2,661,408 -2.89(-3.01%)
Jan 24, 2020 96.91 97.44 95.08 95.92 2,748,950 -1.59(-1.63%)
Jan 23, 2020 97.87 97.99 96.74 97.51 2,294,804 -0.67(-0.68%)
Jan 22, 2020 96.56 98.94 96.15 98.18 6,226,143 +4.20(+4.47%)
Jan 21, 2020 95.00 95.40 93.98 93.98 3,344,773 -1.78(-1.86%)
Jan 17, 2020 94.81 96.07 94.73 95.76 2,914,235 +1.11(+1.18%)
Jan 16, 2020 94.71 95.16 94.10 94.65 4,487,175 +0.53(+0.57%)
Jan 15, 2020 93.60 94.56 93.29 94.11 1,897,955 -0.20(-0.21%)
Jan 14, 2020 93.71 95.25 93.67 94.32 2,448,732 +0.60(+0.64%)
Jan 13, 2020 93.52 93.85 93.16 93.72 1,261,305 +0.33(+0.35%)
Jan 10, 2020 94.22 94.37 93.03 93.39 1,269,867 -0.88(-0.94%)
Jan 09, 2020 93.79 94.52 93.27 94.27 1,985,091 +1.26(+1.35%)
Jan 08, 2020 92.43 93.39 92.21 93.01 2,386,460 +0.97(+1.06%)
Jan 07, 2020 92.15 92.61 91.80 92.04 2,151,350 -0.92(-0.99%)
Jan 06, 2020 92.77 93.00 92.02 92.96 1,659,671 -0.85(-0.90%)
Jan 03, 2020 93.78 94.28 93.17 93.80 1,576,731 -1.48(-1.55%)
Jan 02, 2020 95.10 95.29 94.08 95.28 1,743,157 +0.64(+0.68%)
Dec 31, 2019 94.22 94.78 94.15 94.64 1,601,524 +0.25(+0.26%)
Dec 30, 2019 95.08 95.14 94.25 94.39 1,045,110 -0.33(-0.35%)
Dec 27, 2019 95.30 95.41 94.53 94.72 913,634 -0.44(-0.46%)
Dec 26, 2019 94.87 95.19 94.61 95.16 1,222,605 +0.49(+0.51%)
Dec 24, 2019 94.78 94.95 94.29 94.68 354,710 +0.02(+0.02%)
Dec 23, 2019 95.06 95.06 94.22 94.66 1,450,367 -0.40(-0.43%)
Dec 20, 2019 95.72 96.09 94.89 95.06 3,338,213 -0.01(-0.01%)
Dec 19, 2019 95.71 95.95 94.84 95.07 2,321,100 -0.74(-0.77%)
Dec 18, 2019 96.19 96.19 95.49 95.81 2,501,830 -0.15(-0.15%)
Dec 17, 2019 95.55 96.22 95.23 95.95 1,800,533 +0.93(+0.98%)
Dec 16, 2019 96.56 97.20 95.02 95.02 2,997,845 -0.96(-1.00%)
Dec 13, 2019 95.56 96.51 94.68 95.98 2,020,935 +0.31(+0.33%)
Dec 12, 2019 93.20 96.14 93.17 95.67 2,432,747 +2.39(+2.56%)
Dec 11, 2019 94.26 94.63 93.14 93.28 2,164,761 -0.91(-0.97%)
Dec 10, 2019 93.82 94.33 93.62 94.19 3,430,843 +0.19(+0.21%)
Dec 09, 2019 93.24 94.32 93.11 93.99 2,214,795 +0.76(+0.82%)
Dec 06, 2019 92.74 93.65 92.56 93.23 2,170,887 +1.66(+1.82%)
Dec 05, 2019 91.50 92.19 91.17 91.57 1,952,753 +0.29(+0.32%)
Dec 04, 2019 90.22 91.49 90.14 91.27 2,225,723 +0.99(+1.10%)
Dec 03, 2019 90.22 90.44 88.86 90.28 3,322,465 -0.97(-1.07%)
Dec 02, 2019 92.27 92.55 91.13 91.25 1,903,122 -0.72(-0.78%)
Nov 29, 2019 91.81 92.28 91.52 91.97 1,212,887 -0.22(-0.24%)
Nov 27, 2019 91.16 92.23 91.16 92.19 1,525,406 +0.95(+1.04%)
Nov 26, 2019 91.54 91.79 90.45 91.25 2,776,905 -0.59(-0.64%)
Nov 25, 2019 90.38 91.95 90.34 91.83 2,393,381 +1.62(+1.79%)
Nov 22, 2019 89.43 90.43 89.13 90.22 2,735,031 +1.22(+1.37%)
Nov 21, 2019 89.12 89.40 88.28 88.99 1,790,486 +0.24(+0.27%)
Nov 20, 2019 88.74 89.53 88.22 88.75 2,747,704 -0.52(-0.58%)
Nov 19, 2019 89.76 89.84 88.94 89.27 1,923,887 -0.12(-0.13%)
Nov 18, 2019 89.60 89.60 89.04 89.39 2,800,623 -0.17(-0.18%)
Nov 15, 2019 89.49 89.78 89.07 89.55 1,911,868 +0.68(+0.77%)
Nov 14, 2019 88.39 89.08 88.30 88.87 1,488,046 +0.30(+0.34%)
Nov 13, 2019 88.62 89.10 88.16 88.57 1,454,292 -0.83(-0.93%)
Nov 12, 2019 89.30 89.58 88.82 89.40 2,806,726 +0.18(+0.21%)
Nov 11, 2019 88.76 89.49 88.72 89.21 2,088,885 -0.23(-0.26%)
Nov 08, 2019 89.44 89.65 88.40 89.44 2,277,018 -0.04(-0.04%)
Nov 07, 2019 89.68 91.24 89.28 89.48 3,500,355 +0.60(+0.68%)
Nov 06, 2019 89.13 89.29 88.58 88.87 2,688,257 -0.24(-0.27%)
Nov 05, 2019 88.61 89.31 88.33 89.11 2,739,499 +1.03(+1.17%)
Nov 04, 2019 87.73 88.09 87.34 88.08 2,359,296 +0.84(+0.97%)
Nov 01, 2019 86.41 87.37 86.04 87.24 2,527,683 +1.83(+2.14%)
Oct 31, 2019 86.04 86.71 84.70 85.40 2,699,479 -1.17(-1.35%)
Oct 30, 2019 86.68 86.85 85.47 86.58 1,968,531 +0.06(+0.07%)
Oct 29, 2019 86.76 87.59 86.06 86.51 2,585,263 -0.65(-0.75%)
Oct 28, 2019 85.50 87.36 85.50 87.16 3,107,603 +1.76(+2.06%)
Oct 25, 2019 83.80 85.58 82.85 85.40 3,018,588 +1.16(+1.38%)
Oct 24, 2019 85.04 85.29 83.61 84.24 2,420,676 -0.74(-0.87%)
Oct 23, 2019 84.17 85.05 84.08 84.98 2,170,487 +0.58(+0.68%)
Oct 22, 2019 83.46 84.77 83.11 84.41 2,373,081 +0.77(+0.92%)
Oct 21, 2019 83.08 84.00 82.95 83.64 1,425,855 +1.39(+1.69%)
Oct 18, 2019 82.35 82.90 82.03 82.24 2,382,791 -0.19(-0.23%)
Oct 17, 2019 82.92 83.43 82.04 82.44 1,579,311 +0.06(+0.08%)
Oct 16, 2019 82.53 83.47 82.23 82.37 2,381,889 -0.17(-0.21%)
Oct 15, 2019 81.55 83.11 80.85 82.55 1,687,816 +1.39(+1.72%)
Oct 14, 2019 81.07 81.80 80.87 81.15 2,022,357 -0.19(-0.24%)
Oct 11, 2019 81.06 82.79 80.84 81.35 2,706,859 +1.64(+2.06%)
Oct 10, 2019 78.67 80.42 78.53 79.71 1,804,177 +1.23(+1.56%)
Oct 09, 2019 78.00 78.90 77.87 78.48 1,809,615 +1.18(+1.53%)
Oct 08, 2019 78.49 79.22 77.26 77.30 2,141,706 -2.27(-2.85%)
Oct 07, 2019 79.67 80.55 79.55 79.57 1,453,802 -0.40(-0.50%)
Oct 04, 2019 78.70 80.03 78.46 79.97 2,199,903 +1.36(+1.74%)
Oct 03, 2019 78.86 79.03 76.68 78.61 3,124,470 -0.38(-0.49%)
Oct 02, 2019 80.71 80.73 78.69 78.99 2,516,980 -2.58(-3.17%)
Oct 01, 2019 83.97 84.35 81.39 81.58 1,722,338 -1.75(-2.10%)
Sep 30, 2019 83.65 84.12 83.21 83.32 1,916,278 -0.33(-0.39%)
Sep 27, 2019 84.08 84.50 83.12 83.65 1,481,779 +0.19(+0.23%)
Sep 26, 2019 83.73 84.20 83.16 83.46 1,786,973 -0.15(-0.18%)
Sep 25, 2019 83.56 84.21 82.64 83.61 2,319,771 -0.06(-0.07%)
Sep 24, 2019 85.38 85.47 83.27 83.66 3,724,768 -1.37(-1.62%)
Sep 23, 2019 84.32 85.34 84.00 85.04 1,968,179 +0.10(+0.12%)
Sep 20, 2019 85.48 86.26 84.93 84.94 3,103,754 -0.49(-0.57%)
Sep 19, 2019 85.96 86.76 85.40 85.42 1,501,511 -0.58(-0.67%)
Sep 18, 2019 85.58 86.33 84.73 86.00 1,585,985 +0.06(+0.07%)
Sep 17, 2019 86.20 86.26 84.96 85.94 2,064,922 -0.47(-0.54%)
Sep 16, 2019 85.07 86.45 84.85 86.40 2,622,779 +0.66(+0.77%)
Sep 13, 2019 86.02 86.69 85.28 85.74 1,951,829 +0.65(+0.76%)
Sep 12, 2019 84.12 85.37 83.35 85.09 3,507,098 +0.75(+0.89%)
Sep 11, 2019 84.10 84.35 82.54 84.34 2,098,398 +0.24(+0.28%)
Sep 10, 2019 83.66 84.68 83.16 84.10 2,385,156 +0.80(+0.96%)
Sep 09, 2019 81.49 83.66 81.30 83.31 2,763,758 +2.54(+3.14%)
Sep 06, 2019 80.98 81.22 80.40 80.77 1,740,661 -0.12(-0.15%)
Sep 05, 2019 79.66 81.42 79.51 80.89 2,044,601 +2.16(+2.75%)
Sep 04, 2019 78.99 79.19 78.17 78.73 2,548,803 +0.56(+0.71%)
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.