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 (%)
Sep 30, 2021 158.58 158.58 152.94 153.00 2,871,028 -4.33(-2.75%)
Sep 29, 2021 159.28 159.28 156.73 157.32 2,122,066 -0.78(-0.50%)
Sep 28, 2021 160.05 162.00 157.84 158.11 3,108,075 -2.25(-1.40%)
Sep 27, 2021 158.40 160.84 158.04 160.35 2,764,200 +3.39(+2.16%)
Sep 24, 2021 155.98 158.74 155.82 156.96 2,853,152 +0.14(+0.09%)
Sep 23, 2021 152.69 157.89 152.08 156.82 3,151,664 +6.04(+4.01%)
Sep 22, 2021 149.89 152.10 149.59 150.78 3,177,469 +2.95(+1.99%)
Sep 21, 2021 149.25 150.06 147.66 147.83 3,012,881 +0.12(+0.08%)
Sep 20, 2021 145.55 148.31 144.84 147.71 3,630,716 -3.02(-2.01%)
Sep 17, 2021 150.28 152.22 149.67 150.73 5,113,279 -0.57(-0.37%)
Sep 16, 2021 150.76 152.31 150.30 151.30 2,781,437 +1.19(+0.79%)
Sep 15, 2021 146.62 150.28 146.23 150.10 3,399,105 +4.27(+2.93%)
Sep 14, 2021 150.75 151.30 145.42 145.84 4,314,076 -4.29(-2.86%)
Sep 13, 2021 148.37 150.60 148.22 150.12 3,546,109 +3.18(+2.17%)
Sep 10, 2021 148.22 149.08 146.79 146.94 3,026,146 -0.21(-0.14%)
Sep 09, 2021 146.26 150.36 145.92 147.15 3,075,007 +1.12(+0.76%)
Sep 08, 2021 147.82 147.82 143.70 146.03 3,538,581 -2.20(-1.48%)
Sep 07, 2021 148.25 150.83 147.79 148.24 3,638,713 -0.31(-0.21%)
Sep 03, 2021 151.13 151.48 147.73 148.55 3,558,631 -2.65(-1.75%)
Sep 02, 2021 153.50 154.33 150.68 151.19 3,365,649 -1.53(-1.00%)
Sep 01, 2021 156.76 157.35 152.30 152.72 3,538,995 -4.05(-2.58%)
Aug 31, 2021 155.89 157.91 154.22 156.77 4,014,291 +0.74(+0.47%)
Aug 30, 2021 162.60 163.95 155.96 156.04 4,551,210 -10.02(-6.04%)
Aug 27, 2021 162.76 166.23 162.14 166.06 1,850,174 +3.94(+2.43%)
Aug 26, 2021 164.74 165.02 161.82 162.12 1,976,564 -2.17(-1.32%)
Aug 25, 2021 161.14 164.89 160.80 164.29 2,312,412 +3.67(+2.28%)
Aug 24, 2021 160.48 162.20 160.06 160.63 1,766,221 +0.66(+0.41%)
Aug 23, 2021 160.03 161.72 159.62 159.97 2,137,917 +1.07(+0.67%)
Aug 20, 2021 158.86 159.75 156.29 158.90 2,747,933 +0.11(+0.07%)
Aug 19, 2021 159.75 162.08 157.70 158.79 2,623,877 -3.70(-2.28%)
Aug 18, 2021 162.78 165.89 161.78 162.49 1,863,189 -1.19(-0.73%)
Aug 17, 2021 165.56 166.75 161.93 163.68 2,954,756 -3.82(-2.28%)
Aug 16, 2021 166.25 167.87 165.47 167.50 2,239,060 -0.39(-0.23%)
Aug 13, 2021 167.36 168.09 166.05 167.88 2,507,188 +0.76(+0.45%)
Aug 12, 2021 164.83 167.35 163.80 167.13 3,466,582 +2.25(+1.36%)
Aug 11, 2021 161.53 165.25 160.43 164.88 4,412,152 +3.66(+2.27%)
Aug 10, 2021 157.00 161.79 156.90 161.21 3,643,666 +4.21(+2.68%)
Aug 09, 2021 155.71 157.89 154.09 157.00 2,370,883 +0.25(+0.16%)
Aug 06, 2021 155.72 158.23 155.16 156.75 3,594,727 +3.74(+2.44%)
Aug 05, 2021 152.10 153.73 152.10 153.01 2,932,326 +1.88(+1.24%)
Aug 04, 2021 150.29 153.93 149.18 151.14 2,903,881 -0.22(-0.15%)
Aug 03, 2021 151.01 151.96 145.76 151.36 3,059,266 +1.25(+0.83%)
Aug 02, 2021 152.97 155.56 149.01 150.12 4,196,283 -1.50(-0.99%)
Jul 30, 2021 152.99 154.80 150.62 151.62 2,838,421 -2.07(-1.35%)
Jul 29, 2021 153.31 155.04 152.75 153.69 2,759,979 +2.36(+1.56%)
Jul 28, 2021 152.87 153.34 149.91 151.33 2,468,726 -1.08(-0.71%)
Jul 27, 2021 149.98 153.46 149.22 152.41 2,312,144 +0.19(+0.12%)
Jul 26, 2021 150.07 152.84 150.02 152.22 2,192,652 +2.12(+1.41%)
Jul 23, 2021 147.21 154.01 146.82 150.10 3,750,196 -1.27(-0.84%)
Jul 22, 2021 152.09 152.91 148.81 151.36 3,162,978 -1.67(-1.09%)
Jul 21, 2021 149.66 154.15 149.46 153.03 2,675,288 +4.90(+3.31%)
Jul 20, 2021 143.42 149.31 142.94 148.13 3,526,021 +4.10(+2.85%)
Jul 19, 2021 143.61 145.16 141.48 144.03 4,007,224 -3.67(-2.48%)
Jul 16, 2021 151.57 151.57 147.29 147.70 2,085,218 -2.65(-1.77%)
Jul 15, 2021 146.89 150.62 146.54 150.35 3,273,894 +1.42(+0.95%)
Jul 14, 2021 152.90 154.71 147.80 148.94 4,469,601 -3.75(-2.46%)
Jul 13, 2021 154.31 154.99 152.50 152.69 2,705,429 -1.88(-1.22%)
Jul 12, 2021 149.25 155.12 148.22 154.57 3,466,366 +4.03(+2.68%)
Jul 09, 2021 145.69 150.88 145.66 150.54 3,880,856 +7.58(+5.31%)
Jul 08, 2021 142.43 145.22 140.13 142.95 3,534,212 -2.42(-1.66%)
Jul 07, 2021 144.03 146.94 143.59 145.37 3,244,667 -0.43(-0.30%)
Jul 06, 2021 146.99 147.57 144.53 145.80 3,803,978 -1.78(-1.21%)
Jul 02, 2021 147.87 149.04 147.35 147.59 2,397,341 +0.24(+0.16%)
Jul 01, 2021 145.83 148.21 145.46 147.35 3,577,435 +2.31(+1.59%)
Jun 30, 2021 144.11 145.54 144.04 145.04 2,807,284 +0.51(+0.35%)
Jun 29, 2021 147.56 148.45 144.23 144.54 2,294,045 -1.73(-1.19%)
Jun 28, 2021 149.47 150.03 145.61 146.27 2,872,078 -3.74(-2.49%)
Jun 25, 2021 150.53 151.90 149.83 150.01 4,520,222 +2.27(+1.54%)
Jun 24, 2021 147.76 148.31 145.71 147.75 2,215,831 +1.12(+0.77%)
Jun 23, 2021 145.91 147.78 145.37 146.62 2,167,309 +1.39(+0.96%)
Jun 22, 2021 144.68 146.19 143.32 145.23 2,521,046 +0.00(+0.00%)
Jun 21, 2021 142.10 145.33 141.79 145.23 3,065,721 +4.57(+3.25%)
Jun 18, 2021 140.27 141.06 138.32 140.67 8,941,469 -3.31(-2.30%)
Jun 17, 2021 153.28 153.39 141.99 143.98 4,650,897 -8.11(-5.33%)
Jun 16, 2021 151.37 153.13 149.83 152.09 3,349,666 +0.08(+0.06%)
Jun 15, 2021 149.44 152.56 148.82 152.00 2,975,025 +3.19(+2.14%)
Jun 14, 2021 150.40 150.77 147.37 148.81 3,597,167 -1.82(-1.21%)
Jun 11, 2021 149.27 150.67 149.18 150.63 4,081,288 +1.79(+1.20%)
Jun 10, 2021 152.83 153.64 148.71 148.84 3,957,363 -1.74(-1.16%)
Jun 09, 2021 152.46 152.48 149.37 150.59 3,523,065 -2.00(-1.31%)
Jun 08, 2021 152.56 153.62 151.00 152.58 3,747,245 -0.77(-0.50%)
Jun 07, 2021 153.31 155.00 152.45 153.35 3,438,228 -2.54(-1.63%)
Jun 04, 2021 157.38 157.53 154.74 155.89 3,078,584 -0.03(-0.02%)
Jun 03, 2021 154.77 156.91 154.06 155.92 2,680,866 +0.35(+0.22%)
Jun 02, 2021 156.59 156.96 154.68 155.57 3,305,592 -0.31(-0.20%)
Jun 01, 2021 153.70 156.24 153.53 155.88 4,466,566 +5.13(+3.40%)
May 28, 2021 151.74 152.12 149.29 150.75 3,589,626 -0.95(-0.62%)
May 27, 2021 151.76 152.60 150.34 151.70 3,720,659 +1.83(+1.22%)
May 26, 2021 149.39 150.49 148.13 149.87 3,352,551 +1.52(+1.02%)
May 25, 2021 151.40 152.35 148.27 148.35 2,848,022 -2.36(-1.57%)
May 24, 2021 150.01 151.60 149.41 150.72 2,226,533 +1.58(+1.06%)
May 21, 2021 148.70 152.21 148.52 149.13 3,788,176 +1.16(+0.79%)
May 20, 2021 147.81 149.09 145.93 147.97 3,085,857 +0.62(+0.42%)
May 19, 2021 144.51 147.53 143.33 147.35 3,518,225 +0.22(+0.15%)
May 18, 2021 149.36 150.82 147.05 147.13 2,397,236 -2.80(-1.87%)
May 17, 2021 148.18 150.47 147.75 149.93 2,377,779 +1.68(+1.13%)
May 14, 2021 147.19 149.33 147.04 148.25 3,045,673 +2.08(+1.42%)
May 13, 2021 142.38 147.03 142.16 146.17 3,157,306 +3.10(+2.17%)
May 12, 2021 145.81 146.62 142.44 143.06 3,526,363 -1.67(-1.16%)
May 11, 2021 144.78 146.77 143.34 144.74 4,632,003 -2.45(-1.66%)
May 10, 2021 148.84 149.98 147.11 147.19 3,526,708 -0.31(-0.21%)
May 07, 2021 143.73 147.75 143.31 147.50 2,652,698 +1.19(+0.81%)
May 06, 2021 144.96 146.38 142.63 146.31 3,917,870 +2.66(+1.85%)
May 05, 2021 142.93 144.47 141.64 143.65 3,336,351 +1.48(+1.04%)
May 04, 2021 139.25 142.51 138.23 142.18 4,519,869 +1.96(+1.40%)
May 03, 2021 141.29 142.01 138.91 140.21 2,818,933 +0.78(+0.56%)
Apr 30, 2021 138.54 140.30 138.21 139.43 4,081,592 -0.14(-0.10%)
Apr 29, 2021 136.56 139.98 136.28 139.57 3,581,405 +4.56(+3.37%)
Apr 28, 2021 133.74 137.52 132.81 135.01 4,920,418 +5.06(+3.89%)
Apr 27, 2021 129.63 130.50 129.10 129.95 3,727,085 +0.62(+0.48%)
Apr 26, 2021 128.13 130.87 127.95 129.34 2,319,532 +2.44(+1.92%)
Apr 23, 2021 124.00 127.41 122.87 126.89 2,706,448 +2.51(+2.01%)
Apr 22, 2021 124.90 126.01 123.67 124.39 2,464,839 +0.08(+0.07%)
Apr 21, 2021 121.88 124.78 119.53 124.30 3,245,182 +1.32(+1.07%)
Apr 20, 2021 125.64 125.85 121.56 122.98 2,629,295 -3.66(-2.89%)
Apr 19, 2021 127.12 127.44 125.22 126.64 2,548,948 -1.19(-0.93%)
Apr 16, 2021 127.23 128.83 126.50 127.83 3,088,807 +1.69(+1.34%)
Apr 15, 2021 127.26 127.27 124.25 126.14 3,670,228 -0.84(-0.66%)
Apr 14, 2021 123.96 127.61 123.75 126.98 3,126,846 +2.90(+2.34%)
Apr 13, 2021 124.98 125.14 122.87 124.08 2,497,328 -1.47(-1.17%)
Apr 12, 2021 125.06 125.91 124.27 125.55 2,549,379 +0.07(+0.05%)
Apr 09, 2021 125.32 125.74 123.83 125.48 2,252,985 +1.35(+1.09%)
Apr 08, 2021 122.87 124.69 121.48 124.14 2,345,394 -0.22(-0.18%)
Apr 07, 2021 124.47 125.65 123.91 124.36 1,930,394 +0.88(+0.71%)
Apr 06, 2021 123.55 124.37 122.56 123.48 2,421,331 -0.53(-0.43%)
Apr 05, 2021 122.85 125.08 122.52 124.01 2,761,897 +2.64(+2.17%)
Apr 01, 2021 120.09 122.30 119.91 121.38 2,768,250 +2.38(+2.00%)
Mar 31, 2021 119.92 121.09 118.69 118.99 2,554,465 -1.24(-1.03%)
Mar 30, 2021 118.98 120.51 118.27 120.23 2,921,598 +1.94(+1.64%)
Mar 29, 2021 119.39 120.09 116.86 118.30 2,275,890 -2.90(-2.39%)
Mar 26, 2021 121.45 122.04 118.37 121.20 3,063,252 +1.61(+1.35%)
Mar 25, 2021 115.38 119.83 113.58 119.59 2,904,562 +3.70(+3.20%)
Mar 24, 2021 116.24 118.22 115.53 115.89 2,241,762 +1.40(+1.23%)
Mar 23, 2021 115.92 117.22 113.36 114.48 4,129,972 -2.63(-2.24%)
Mar 22, 2021 117.36 118.23 116.33 117.11 2,235,119 -1.13(-0.96%)
Mar 19, 2021 119.13 119.78 115.92 118.24 3,548,364 -1.76(-1.47%)
Mar 18, 2021 123.72 124.93 119.38 120.00 2,613,145 -3.12(-2.54%)
Mar 17, 2021 121.53 123.15 119.04 123.12 3,037,430 +2.95(+2.46%)
Mar 16, 2021 122.99 123.14 119.82 120.17 3,444,453 -3.84(-3.10%)
Mar 15, 2021 123.92 124.14 120.46 124.01 3,430,226 +0.05(+0.04%)
Mar 12, 2021 125.28 125.98 123.12 123.97 2,371,029 +0.42(+0.34%)
Mar 11, 2021 120.49 124.02 120.39 123.55 2,455,074 +2.40(+1.98%)
Mar 10, 2021 118.79 121.62 118.70 121.14 2,211,801 +3.02(+2.56%)
Mar 09, 2021 118.94 120.78 117.38 118.12 2,741,645 -2.23(-1.86%)
Mar 08, 2021 120.37 122.18 119.62 120.36 2,870,032 +0.93(+0.78%)
Mar 05, 2021 119.06 120.13 112.96 119.43 4,750,719 +1.65(+1.40%)
Mar 04, 2021 116.37 118.02 114.10 117.78 4,898,658 +0.50(+0.42%)
Mar 03, 2021 116.29 118.82 116.29 117.29 3,254,520 +1.82(+1.58%)
Mar 02, 2021 115.50 116.64 114.91 115.47 2,658,757 -0.44(-0.38%)
Mar 01, 2021 114.46 116.72 113.98 115.91 2,902,730 +3.50(+3.11%)
Feb 26, 2021 111.79 113.46 109.11 112.41 4,272,771 +0.89(+0.80%)
Feb 25, 2021 117.36 117.57 111.18 111.52 4,349,184 -4.90(-4.21%)
Feb 24, 2021 114.53 117.61 114.43 116.42 3,543,682 +1.81(+1.58%)
Feb 23, 2021 115.73 116.37 112.65 114.61 3,211,099 -0.04(-0.03%)
Feb 22, 2021 111.72 115.06 111.41 114.64 3,103,158 +2.83(+2.53%)
Feb 19, 2021 110.89 112.62 110.29 111.82 3,196,051 +2.38(+2.17%)
Feb 18, 2021 109.89 110.63 107.84 109.44 2,511,513 -1.77(-1.59%)
Feb 17, 2021 111.64 113.15 110.10 111.21 3,319,154 -0.83(-0.74%)
Feb 16, 2021 109.85 112.75 108.89 112.04 4,261,345 +2.29(+2.09%)
Feb 12, 2021 108.86 110.66 108.86 109.75 2,679,088 +0.55(+0.50%)
Feb 11, 2021 109.98 110.39 107.89 109.20 3,512,216 -0.43(-0.39%)
Feb 10, 2021 109.00 110.36 108.21 109.63 4,272,840 +1.57(+1.46%)
Feb 09, 2021 107.73 109.42 106.51 108.06 4,368,149 -0.06(-0.06%)
Feb 08, 2021 107.20 108.97 107.00 108.12 3,638,408 +1.42(+1.33%)
Feb 05, 2021 106.72 107.68 105.70 106.70 4,211,805 +1.70(+1.62%)
Feb 04, 2021 100.65 105.27 100.53 105.01 6,242,854 +5.08(+5.08%)
Feb 03, 2021 98.74 100.24 98.40 99.93 4,235,391 +1.09(+1.10%)
Feb 02, 2021 96.88 100.00 96.64 98.84 4,957,960 +2.96(+3.09%)
Feb 01, 2021 97.99 98.77 95.60 95.87 3,982,709 -1.30(-1.34%)
Jan 29, 2021 98.31 100.19 96.37 97.18 3,793,059 -2.40(-2.41%)
Jan 28, 2021 97.40 101.04 96.04 99.58 5,007,629 +3.87(+4.04%)
Jan 27, 2021 96.18 100.87 94.03 95.71 8,170,704 +2.57(+2.76%)
Jan 26, 2021 95.99 96.00 93.04 93.14 4,544,861 -2.42(-2.54%)
Jan 25, 2021 96.94 97.35 93.84 95.57 4,005,310 -2.62(-2.67%)
Jan 22, 2021 99.83 100.11 96.78 98.18 5,834,857 -2.98(-2.95%)
Jan 21, 2021 102.86 103.45 99.59 101.17 6,709,611 -2.65(-2.55%)
Jan 20, 2021 105.39 106.42 103.48 103.81 4,217,715 -1.38(-1.31%)
Jan 19, 2021 106.49 107.03 104.91 105.19 3,645,090 +0.31(+0.29%)
Jan 15, 2021 104.61 105.97 103.69 104.89 3,643,500 -1.74(-1.63%)
Jan 14, 2021 105.35 107.64 104.64 106.63 3,048,659 +2.16(+2.07%)
Jan 13, 2021 103.04 105.45 103.04 104.47 3,235,663 +1.23(+1.19%)
Jan 12, 2021 102.77 104.11 101.34 103.24 3,347,305 +1.35(+1.33%)
Jan 11, 2021 100.88 102.48 99.73 101.89 3,554,348 -1.16(-1.13%)
Jan 08, 2021 103.46 104.19 101.26 103.05 3,219,712 -0.16(-0.15%)
Jan 07, 2021 101.27 103.96 100.66 103.21 5,145,250 +3.12(+3.12%)
Jan 06, 2021 96.00 100.34 95.59 100.09 4,714,278 +6.75(+7.23%)
Jan 05, 2021 91.15 93.74 91.15 93.34 2,324,148 +2.14(+2.35%)
Jan 04, 2021 92.96 93.20 90.39 91.19 3,679,682 -0.94(-1.02%)
Dec 31, 2020 92.14 92.14 92.14 1,507,587 +0.90(+0.99%)
Dec 30, 2020 89.94 91.32 89.45 91.23 1,507,587 +1.58(+1.77%)
Dec 29, 2020 90.93 91.12 88.98 89.65 2,041,340 -1.28(-1.40%)
Dec 28, 2020 91.18 92.39 90.82 90.92 2,294,214 +0.23(+0.26%)
Dec 24, 2020 90.40 90.80 89.28 90.69 1,030,072 +0.45(+0.50%)
Dec 23, 2020 89.46 91.18 89.25 90.24 1,898,300 +1.71(+1.93%)
Dec 22, 2020 88.96 89.61 88.52 88.54 3,186,896 -0.28(-0.31%)
Dec 21, 2020 87.24 90.06 85.95 88.82 5,159,703 +3.47(+4.06%)
Dec 18, 2020 87.58 87.58 84.86 85.35 4,658,981 -2.34(-2.67%)
Dec 17, 2020 87.49 87.91 86.73 87.69 1,955,280 +0.46(+0.52%)
Dec 16, 2020 86.88 87.64 85.49 87.23 2,396,842 +0.85(+0.98%)
Dec 15, 2020 85.43 86.39 83.63 86.38 2,413,450 +2.11(+2.50%)
Dec 14, 2020 87.11 87.57 84.13 84.28 4,117,464 -1.63(-1.90%)
Dec 11, 2020 86.56 87.00 84.88 85.91 3,263,593 -2.33(-2.64%)
Dec 10, 2020 86.99 88.82 85.84 88.24 3,154,217 -0.23(-0.26%)
Dec 09, 2020 86.62 88.88 86.46 88.47 4,935,103 +2.13(+2.46%)
Dec 08, 2020 85.19 86.89 85.15 86.35 3,099,923 -0.31(-0.35%)
Dec 07, 2020 86.68 86.87 84.83 86.65 2,959,502 +0.68(+0.79%)
Dec 04, 2020 85.78 86.82 84.70 85.97 2,347,246 +0.89(+1.05%)
Dec 03, 2020 85.10 86.01 84.33 85.08 2,278,110 -0.10(-0.12%)
Dec 02, 2020 82.40 85.68 82.23 85.18 3,060,977 +1.58(+1.88%)
Dec 01, 2020 82.02 84.70 81.85 83.61 2,953,768 +3.78(+4.74%)
Nov 30, 2020 83.57 83.84 79.38 79.82 4,744,854 -1.98(-2.42%)
Nov 27, 2020 83.12 83.49 81.63 81.80 2,295,319 -1.99(-2.38%)
Nov 25, 2020 83.91 84.12 81.71 83.79 3,535,568 -1.36(-1.60%)
Nov 24, 2020 83.46 85.83 82.73 85.15 3,472,322 +3.80(+4.67%)
Nov 23, 2020 79.38 81.80 78.93 81.35 2,386,904 +3.45(+4.43%)
Nov 20, 2020 78.69 79.29 77.39 77.90 3,706,049 -1.31(-1.66%)
Nov 19, 2020 78.98 79.58 77.99 79.22 4,949,003 -0.58(-0.72%)
Nov 18, 2020 82.24 83.32 79.73 79.79 2,876,314 -2.00(-2.45%)
Nov 17, 2020 81.18 82.59 79.68 81.80 1,962,633 -0.79(-0.96%)
Nov 16, 2020 83.88 84.45 81.67 82.59 2,215,755 +1.78(+2.20%)
Nov 13, 2020 78.65 81.34 78.65 80.81 2,446,273 +2.91(+3.73%)
Nov 12, 2020 77.61 78.83 76.92 77.90 2,283,978 -1.02(-1.29%)
Nov 11, 2020 81.17 81.52 78.03 78.92 2,906,675 -1.87(-2.32%)
Nov 10, 2020 81.33 82.59 79.94 80.79 2,830,772 -0.25(-0.31%)
Nov 09, 2020 79.52 84.17 79.02 81.04 6,081,747 +8.56(+11.80%)
Nov 06, 2020 73.70 74.37 71.88 72.49 2,746,036 -0.77(-1.06%)
Nov 05, 2020 71.17 73.74 70.93 73.26 2,464,245 +2.93(+4.17%)
Nov 04, 2020 70.74 72.41 68.00 70.33 3,426,112 -1.88(-2.60%)
Nov 03, 2020 71.94 73.38 71.52 72.21 2,852,973 +1.76(+2.50%)
Nov 02, 2020 69.49 70.95 68.89 70.45 2,794,757 +2.42(+3.56%)
Oct 30, 2020 67.62 68.14 66.34 68.03 2,258,062 -0.04(-0.05%)
Oct 29, 2020 66.54 68.53 65.89 68.07 2,741,372 +0.98(+1.46%)
Oct 28, 2020 66.83 68.51 66.58 67.09 3,971,471 -1.85(-2.69%)
Oct 27, 2020 69.60 69.81 68.60 68.94 3,248,272 -0.83(-1.19%)
Oct 26, 2020 71.33 71.46 69.06 69.77 5,490,865 -2.83(-3.90%)
Oct 23, 2020 74.92 75.40 71.51 72.60 8,179,192 -0.94(-1.28%)
Oct 22, 2020 69.55 72.12 69.42 73.54 11,225,572 +4.92(+7.16%)
Oct 21, 2020 71.59 71.86 68.58 68.62 6,123,450 -3.30(-4.59%)
Oct 20, 2020 72.52 73.62 71.82 71.93 2,702,430 +0.14(+0.19%)
Oct 19, 2020 74.26 74.37 71.76 71.79 2,200,584 -1.95(-2.65%)
Oct 16, 2020 73.69 74.36 73.08 73.74 3,856,861 +0.62(+0.85%)
Oct 15, 2020 72.22 73.26 71.52 73.12 3,092,524 -0.10(-0.14%)
Oct 14, 2020 74.18 74.68 73.13 73.22 1,707,793 -0.82(-1.11%)
Oct 13, 2020 73.89 75.09 73.42 74.04 2,124,953 -0.81(-1.08%)
Oct 12, 2020 74.29 75.47 73.83 74.85 2,208,779 +0.49(+0.66%)
Oct 09, 2020 75.63 76.03 73.74 74.36 1,862,310 -0.37(-0.50%)
Oct 08, 2020 73.16 74.83 72.20 74.73 2,190,810 +1.90(+2.61%)
Oct 07, 2020 71.56 73.34 71.56 72.83 2,952,178 +2.43(+3.45%)
Oct 06, 2020 73.54 74.45 70.03 70.40 3,087,602 -2.24(-3.09%)
Oct 05, 2020 70.99 72.80 70.46 72.65 3,262,355 +2.89(+4.14%)
Oct 02, 2020 66.59 70.45 66.12 69.76 2,893,800 +1.87(+2.76%)
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.