Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 82.98 84.89 82.65 84.00 5,614,156 +1.10(+1.33%)
Jul 30, 2019 83.15 83.62 81.15 82.90 13,495,168 -5.19(-5.89%)
Jul 29, 2019 89.10 89.33 87.79 88.09 2,666,299 -1.05(-1.18%)
Jul 26, 2019 87.24 89.63 86.88 89.14 3,544,107 +1.98(+2.27%)
Jul 25, 2019 88.03 88.04 86.84 87.16 2,671,077 -0.93(-1.05%)
Jul 24, 2019 85.67 88.28 85.20 88.09 4,340,411 +2.34(+2.73%)
Jul 23, 2019 83.55 85.89 83.44 85.74 2,503,770 +2.38(+2.86%)
Jul 22, 2019 82.27 83.81 82.11 83.36 3,209,562 +0.97(+1.18%)
Jul 19, 2019 83.64 83.75 82.01 82.39 4,530,697 +1.72(+2.13%)
Jul 18, 2019 80.25 81.05 79.84 80.67 3,171,120 +0.52(+0.65%)
Jul 17, 2019 81.39 81.66 80.12 80.15 2,062,972 -1.58(-1.93%)
Jul 16, 2019 81.94 82.27 81.38 81.74 2,497,909 +0.16(+0.20%)
Jul 15, 2019 83.05 83.05 81.25 81.57 2,315,764 -1.20(-1.45%)
Jul 12, 2019 82.81 83.04 82.32 82.77 1,650,146 +0.33(+0.40%)
Jul 11, 2019 82.35 82.90 81.95 82.45 1,641,553 +0.50(+0.61%)
Jul 10, 2019 83.82 84.21 81.80 81.95 2,745,684 -1.94(-2.31%)
Jul 09, 2019 82.73 84.04 82.72 83.88 2,181,233 +0.45(+0.53%)
Jul 08, 2019 83.68 84.04 83.15 83.44 1,551,076 -0.67(-0.80%)
Jul 05, 2019 84.53 84.64 83.57 84.11 1,217,970 -0.41(-0.48%)
Jul 03, 2019 83.42 84.53 83.21 84.52 1,426,907 +1.72(+2.07%)
Jul 02, 2019 83.44 83.59 82.37 82.80 1,802,103 -0.85(-1.02%)
Jul 01, 2019 83.89 84.37 82.92 83.65 1,907,197 +1.18(+1.43%)
Jun 28, 2019 81.99 82.79 81.20 82.47 3,472,702 +1.28(+1.58%)
Jun 27, 2019 81.43 82.15 80.88 81.19 1,583,930 -0.05(-0.06%)
Jun 26, 2019 80.89 81.54 80.57 81.24 1,715,304 +0.51(+0.63%)
Jun 25, 2019 80.50 81.55 80.05 80.73 2,045,532 +0.09(+0.11%)
Jun 24, 2019 82.71 82.87 79.97 80.64 3,342,733 -2.54(-3.06%)
Jun 21, 2019 83.37 83.94 82.56 83.18 3,515,611 -0.10(-0.12%)
Jun 20, 2019 83.22 83.56 82.25 83.28 1,502,215 +1.05(+1.27%)
Jun 19, 2019 83.09 83.65 82.00 82.24 1,887,510 -0.74(-0.89%)
Jun 18, 2019 81.80 83.50 81.71 82.97 2,426,695 +1.22(+1.49%)
Jun 17, 2019 82.32 82.75 81.56 81.75 1,558,847 -0.56(-0.68%)
Jun 14, 2019 82.71 82.71 81.42 82.32 1,441,320 -0.18(-0.22%)
Jun 13, 2019 82.35 83.11 82.25 82.50 1,444,965 +0.20(+0.24%)
Jun 12, 2019 83.05 83.35 81.81 82.30 1,112,371 -0.72(-0.86%)
Jun 11, 2019 82.99 83.84 82.69 83.02 1,314,174 +0.83(+1.01%)
Jun 10, 2019 82.64 83.38 82.13 82.19 1,543,453 +0.15(+0.19%)
Jun 07, 2019 81.95 82.66 81.84 82.04 1,426,027 -0.09(-0.11%)
Jun 06, 2019 81.62 82.41 81.45 82.13 1,622,054 +0.42(+0.51%)
Jun 05, 2019 81.80 81.98 80.45 81.71 1,833,773 -0.02(-0.02%)
Jun 04, 2019 80.32 81.75 79.97 81.73 2,252,586 +2.58(+3.26%)
Jun 03, 2019 78.15 79.46 78.05 79.15 2,255,526 +1.10(+1.41%)
May 31, 2019 79.27 79.60 77.91 78.05 3,064,621 -2.25(-2.81%)
May 30, 2019 81.39 81.98 79.68 80.30 1,496,321 -0.99(-1.22%)
May 29, 2019 80.18 81.40 79.56 81.29 1,738,371 +0.63(+0.78%)
May 28, 2019 82.13 82.63 80.61 80.66 2,218,620 -1.84(-2.24%)
May 24, 2019 81.68 82.60 81.55 82.51 1,275,733 +1.39(+1.71%)
May 23, 2019 82.17 82.17 80.53 81.12 1,743,104 -1.83(-2.20%)
May 22, 2019 83.31 83.76 82.94 82.95 1,229,335 -0.85(-1.02%)
May 21, 2019 83.59 83.86 83.25 83.80 2,045,572 +0.75(+0.90%)
May 20, 2019 82.17 83.51 81.80 83.05 1,606,492 +0.76(+0.93%)
May 17, 2019 81.83 83.05 81.74 82.29 1,670,281 -0.40(-0.48%)
May 16, 2019 81.68 83.22 81.52 82.69 1,794,507 +1.45(+1.79%)
May 15, 2019 80.25 81.85 79.29 81.24 2,090,416 +0.11(+0.13%)
May 14, 2019 80.20 81.85 80.07 81.13 1,752,482 +1.56(+1.96%)
May 13, 2019 80.43 80.78 79.36 79.56 2,001,935 -2.59(-3.15%)
May 10, 2019 81.48 82.50 80.27 82.15 1,484,009 +0.54(+0.66%)
May 09, 2019 80.64 81.75 79.96 81.62 2,476,382 -0.02(-0.02%)
May 08, 2019 82.50 82.93 81.59 81.64 2,412,830 -1.25(-1.51%)
May 07, 2019 83.62 83.80 82.25 82.89 2,101,455 -1.82(-2.15%)
May 06, 2019 83.29 85.13 83.14 84.70 2,439,543 -0.59(-0.69%)
May 03, 2019 84.35 85.33 84.26 85.29 1,872,558 +1.21(+1.44%)
May 02, 2019 83.84 84.39 83.38 84.08 2,279,551 +0.31(+0.37%)
May 01, 2019 83.75 84.60 83.46 83.77 2,443,305 -0.23(-0.27%)
Apr 30, 2019 84.17 84.39 82.87 84.00 2,443,810 +0.41(+0.49%)
Apr 29, 2019 84.92 85.40 83.50 83.59 2,725,740 -1.22(-1.44%)
Apr 26, 2019 82.07 85.18 82.07 84.81 4,763,508 +5.14(+6.45%)
Apr 25, 2019 79.37 80.32 79.06 79.67 2,360,024 +0.24(+0.30%)
Apr 24, 2019 79.63 80.18 79.20 79.44 1,944,906 -0.36(-0.45%)
Apr 23, 2019 79.46 80.21 79.08 79.80 1,977,122 +0.52(+0.66%)
Apr 22, 2019 79.51 79.83 79.00 79.27 1,172,359 -0.45(-0.57%)
Apr 18, 2019 79.37 79.89 79.18 79.73 1,562,454 +0.17(+0.22%)
Apr 17, 2019 79.72 79.85 78.99 79.56 2,465,905 +0.01(+0.01%)
Apr 16, 2019 79.13 79.94 78.75 79.55 2,086,923 +0.93(+1.19%)
Apr 15, 2019 79.46 79.58 78.32 78.61 1,343,179 -0.86(-1.08%)
Apr 12, 2019 79.04 80.25 78.67 79.47 1,809,123 +1.43(+1.83%)
Apr 11, 2019 77.93 78.44 77.47 78.04 1,537,158 +0.56(+0.72%)
Apr 10, 2019 77.16 77.62 76.49 77.48 1,561,768 +0.48(+0.62%)
Apr 09, 2019 77.37 77.56 76.54 77.00 1,339,523 -0.85(-1.09%)
Apr 08, 2019 77.64 77.94 77.18 77.85 2,235,947 -0.45(-0.58%)
Apr 05, 2019 78.72 78.95 77.73 78.31 1,717,395 -0.14(-0.18%)
Apr 04, 2019 77.38 78.49 77.02 78.45 2,361,957 +1.26(+1.63%)
Apr 03, 2019 77.01 78.00 76.85 77.19 3,152,504 +0.57(+0.74%)
Apr 02, 2019 76.46 77.43 76.02 76.62 2,588,384 +0.18(+0.24%)
Apr 01, 2019 74.52 76.80 74.44 76.44 3,355,780 +2.52(+3.42%)
Mar 29, 2019 73.96 74.50 73.67 73.92 3,255,205 +0.66(+0.90%)
Mar 28, 2019 72.69 73.35 72.43 73.26 1,401,932 +0.81(+1.11%)
Mar 27, 2019 72.73 73.27 72.23 72.45 2,057,652 -0.53(-0.73%)
Mar 26, 2019 72.39 73.00 71.86 72.99 1,844,054 +1.18(+1.64%)
Mar 25, 2019 72.26 72.83 70.99 71.81 2,572,257 -0.58(-0.80%)
Mar 22, 2019 74.33 74.44 72.10 72.39 3,447,832 -2.61(-3.49%)
Mar 21, 2019 74.38 75.56 73.73 75.00 2,839,623 +0.08(+0.11%)
Mar 20, 2019 76.13 76.22 74.91 74.92 2,719,602 -1.46(-1.91%)
Mar 19, 2019 77.26 77.70 76.15 76.38 2,588,337 -0.44(-0.58%)
Mar 18, 2019 76.34 77.47 76.34 76.82 2,578,230 +0.52(+0.68%)
Mar 15, 2019 75.20 76.48 75.04 76.31 3,308,142 +1.01(+1.35%)
Mar 14, 2019 75.66 75.97 75.28 75.29 1,983,633 -0.48(-0.63%)
Mar 13, 2019 75.43 76.31 75.28 75.77 1,966,948 +0.71(+0.95%)
Mar 12, 2019 75.09 76.04 74.87 75.06 2,379,614 +0.09(+0.12%)
Mar 11, 2019 74.16 75.34 74.07 74.97 3,234,288 +1.34(+1.82%)
Mar 08, 2019 72.79 73.68 72.46 73.63 2,333,846 +0.08(+0.11%)
Mar 07, 2019 74.40 74.46 73.12 73.55 3,354,784 -1.11(-1.49%)
Mar 06, 2019 74.89 75.52 74.64 74.66 1,893,465 -0.42(-0.55%)
Mar 05, 2019 75.37 75.62 73.89 75.08 2,164,892 -0.31(-0.41%)
Mar 04, 2019 76.27 76.84 74.66 75.38 3,225,294 -0.86(-1.13%)
Mar 01, 2019 76.01 77.35 75.84 76.24 3,405,616 +0.62(+0.81%)
Feb 28, 2019 74.59 75.89 74.12 75.63 5,086,444 +1.19(+1.60%)
Feb 27, 2019 73.03 74.50 72.84 74.43 2,957,823 +1.23(+1.68%)
Feb 26, 2019 73.44 73.90 72.61 73.20 2,964,705 -0.47(-0.64%)
Feb 25, 2019 74.19 74.77 73.65 73.67 2,778,657 +0.20(+0.27%)
Feb 22, 2019 74.26 74.60 73.31 73.47 2,316,937 -0.79(-1.06%)
Feb 21, 2019 75.09 75.09 73.85 74.26 1,919,552 -0.59(-0.79%)
Feb 20, 2019 74.57 74.94 74.04 74.85 2,395,418 +0.47(+0.63%)
Feb 19, 2019 73.79 74.72 73.42 74.38 3,262,905 +0.57(+0.77%)
Feb 15, 2019 72.63 73.94 72.44 73.81 2,988,976 +1.77(+2.46%)
Feb 14, 2019 71.89 72.81 71.05 72.04 2,307,345 -0.34(-0.47%)
Feb 13, 2019 72.46 72.97 72.16 72.38 2,000,144 +0.18(+0.25%)
Feb 12, 2019 71.32 72.68 71.27 72.20 2,334,147 +1.58(+2.24%)
Feb 11, 2019 70.65 70.94 70.35 70.62 2,927,790 +0.19(+0.27%)
Feb 08, 2019 70.50 71.11 69.51 70.43 3,522,650 -0.72(-1.02%)
Feb 07, 2019 71.94 72.05 70.55 71.15 3,770,907 -1.00(-1.39%)
Feb 06, 2019 72.63 73.10 71.65 72.15 3,946,408 -0.65(-0.89%)
Feb 05, 2019 73.43 73.46 72.47 72.80 2,561,081 -0.48(-0.65%)
Feb 04, 2019 72.79 73.48 72.29 73.27 3,640,025 +0.46(+0.63%)
Feb 01, 2019 72.87 73.23 72.41 72.81 2,708,606 +0.26(+0.36%)
Jan 31, 2019 72.27 72.75 71.93 72.55 3,576,862 -0.26(-0.36%)
Jan 30, 2019 71.93 73.15 71.29 72.81 3,022,258 +1.19(+1.66%)
Jan 29, 2019 71.66 72.02 71.01 71.63 2,726,028 +0.07(+0.10%)
Jan 28, 2019 70.89 71.62 70.62 71.55 4,274,903 -0.13(-0.18%)
Jan 25, 2019 72.90 73.19 71.61 71.68 3,873,024 -0.50(-0.70%)
Jan 24, 2019 70.40 72.78 70.40 72.18 6,141,672 +1.78(+2.53%)
Jan 23, 2019 71.82 72.54 69.96 70.40 9,537,778 -4.68(-6.23%)
Jan 22, 2019 75.62 75.77 74.54 75.08 5,318,645 -1.41(-1.85%)
Jan 18, 2019 75.52 76.75 74.67 76.50 2,967,526 +1.19(+1.58%)
Jan 17, 2019 74.90 75.68 74.03 75.31 2,561,924 +0.03(+0.04%)
Jan 16, 2019 74.18 75.90 73.97 75.28 4,191,831 +1.89(+2.58%)
Jan 15, 2019 72.92 73.49 72.49 73.39 3,142,657 +0.11(+0.15%)
Jan 14, 2019 72.21 73.51 71.95 73.28 2,724,627 +0.41(+0.57%)
Jan 11, 2019 71.46 72.95 71.16 72.87 2,035,148 +0.89(+1.24%)
Jan 10, 2019 72.02 72.36 71.64 71.98 3,825,288 -0.56(-0.77%)
Jan 09, 2019 72.65 72.86 71.83 72.54 2,114,778 +0.50(+0.69%)
Jan 08, 2019 72.63 73.07 71.03 72.04 3,463,042 +0.04(+0.05%)
Jan 07, 2019 71.29 72.47 70.80 72.00 2,960,675 +0.40(+0.55%)
Jan 04, 2019 69.93 71.67 69.92 71.61 3,167,131 +3.04(+4.44%)
Jan 03, 2019 68.96 69.75 68.40 68.57 4,000,837 -0.99(-1.42%)
Jan 02, 2019 67.06 69.65 66.97 69.56 3,655,283 +1.50(+2.21%)
Dec 31, 2018 67.51 68.15 66.96 68.05 2,824,459 +0.84(+1.25%)
Dec 28, 2018 67.92 68.41 66.83 67.21 2,755,703 -0.30(-0.44%)
Dec 27, 2018 65.82 67.51 64.89 67.51 3,622,532 +0.52(+0.78%)
Dec 26, 2018 63.96 66.99 62.93 66.99 3,505,814 +3.27(+5.13%)
Dec 24, 2018 64.17 65.62 63.69 63.72 1,943,620 -1.45(-2.22%)
Dec 21, 2018 66.77 68.39 64.82 65.17 5,489,857 -1.89(-2.82%)
Dec 20, 2018 66.87 67.84 66.40 67.06 4,691,422 -0.16(-0.24%)
Dec 19, 2018 68.44 69.73 66.69 67.22 3,982,142 -1.39(-2.02%)
Dec 18, 2018 70.03 70.35 67.78 68.61 3,938,434 -0.63(-0.91%)
Dec 17, 2018 70.50 70.99 68.84 69.24 5,082,797 -1.64(-2.31%)
Dec 14, 2018 71.64 73.13 70.70 70.88 4,062,632 -1.49(-2.06%)
Dec 13, 2018 73.90 74.17 72.03 72.37 2,511,987 -1.49(-2.01%)
Dec 12, 2018 74.33 75.01 73.57 73.86 2,389,551 +0.61(+0.84%)
Dec 11, 2018 75.28 75.49 72.82 73.25 2,388,788 -0.98(-1.32%)
Dec 10, 2018 74.82 74.96 72.31 74.23 3,592,835 -0.20(-0.27%)
Dec 07, 2018 76.11 77.10 73.72 74.43 2,955,641 -1.75(-2.29%)
Dec 06, 2018 74.89 76.24 73.69 76.17 4,332,645 -0.25(-0.33%)
Dec 04, 2018 81.12 81.20 75.90 76.42 4,018,201 -5.02(-6.17%)
Dec 03, 2018 81.63 82.47 80.23 81.45 2,565,198 +0.71(+0.88%)
Nov 30, 2018 79.68 80.91 79.59 80.74 2,763,922 +0.73(+0.91%)
Nov 29, 2018 80.65 80.96 79.62 80.01 2,318,539 -1.39(-1.70%)
Nov 28, 2018 79.70 81.39 78.91 81.39 2,640,087 +2.00(+2.52%)
Nov 27, 2018 79.04 79.77 78.76 79.40 2,006,084 +0.20(+0.25%)
Nov 26, 2018 78.20 79.53 77.97 79.20 2,979,011 +2.11(+2.73%)
Nov 23, 2018 77.20 77.86 76.81 77.09 803,084 -0.73(-0.94%)
Nov 21, 2018 77.82 77.82 77.82 0 +0.39(+0.50%)
Nov 20, 2018 78.53 78.65 76.98 77.43 3,099,533 -1.55(-1.96%)
Nov 19, 2018 79.15 79.40 78.17 78.98 2,414,258 +0.08(+0.10%)
Nov 16, 2018 79.69 79.91 78.71 78.90 3,909,568 -1.37(-1.70%)
Nov 15, 2018 79.44 80.56 78.80 80.27 3,190,168 +0.22(+0.27%)
Nov 14, 2018 81.72 82.32 79.22 80.05 2,677,352 -0.88(-1.09%)
Nov 13, 2018 80.65 81.89 80.42 80.94 2,250,731 +0.70(+0.88%)
Nov 12, 2018 81.43 81.83 80.06 80.23 1,943,647 -1.15(-1.42%)
Nov 09, 2018 81.27 81.92 80.91 81.39 1,949,730 -0.41(-0.51%)
Nov 08, 2018 80.94 82.36 80.84 81.80 2,015,328 +0.65(+0.80%)
Nov 07, 2018 80.43 81.29 79.39 81.15 2,282,090 +1.22(+1.52%)
Nov 06, 2018 78.74 80.17 78.56 79.93 3,229,728 +1.01(+1.28%)
Nov 05, 2018 78.60 79.42 78.60 78.92 4,648,883 +0.70(+0.89%)
Nov 02, 2018 80.04 80.53 77.85 78.22 4,878,716 -1.82(-2.27%)
Nov 01, 2018 80.05 80.54 79.56 80.04 2,375,094 +0.00(+0.00%)
Oct 31, 2018 79.65 80.87 79.43 80.04 3,849,374 +1.31(+1.66%)
Oct 30, 2018 77.84 78.81 77.04 78.73 3,151,504 +1.24(+1.60%)
Oct 29, 2018 77.76 79.02 76.31 77.49 4,669,359 +0.64(+0.83%)
Oct 26, 2018 78.20 78.41 76.13 76.86 4,371,298 -2.26(-2.85%)
Oct 25, 2018 77.66 79.82 77.17 79.12 4,482,025 +2.16(+2.81%)
Oct 24, 2018 79.31 80.94 76.79 76.96 7,500,397 -1.06(-1.36%)
Oct 23, 2018 77.81 78.37 76.64 78.01 7,658,125 -1.34(-1.69%)
Oct 22, 2018 81.63 82.34 79.33 79.36 2,963,143 -2.77(-3.37%)
Oct 19, 2018 81.03 82.70 80.73 82.13 2,565,766 +1.15(+1.42%)
Oct 18, 2018 81.79 82.73 80.76 80.98 2,330,905 -1.01(-1.24%)
Oct 17, 2018 82.06 82.72 81.00 81.99 2,670,003 -0.13(-0.16%)
Oct 16, 2018 81.57 82.28 80.64 82.13 2,065,569 +0.97(+1.19%)
Oct 15, 2018 81.20 81.90 80.58 81.16 2,746,441 -0.22(-0.26%)
Oct 12, 2018 83.27 83.60 80.08 81.38 3,966,634 -0.13(-0.16%)
Oct 11, 2018 83.44 83.97 81.46 81.51 3,299,984 -2.36(-2.81%)
Oct 10, 2018 86.22 86.74 83.81 83.87 3,128,335 -2.18(-2.53%)
Oct 09, 2018 86.22 86.57 85.57 86.04 2,322,405 -0.39(-0.45%)
Oct 08, 2018 85.82 86.86 85.09 86.43 3,006,032 +0.33(+0.39%)
Oct 05, 2018 87.06 87.16 85.82 86.10 2,216,107 -0.51(-0.59%)
Oct 04, 2018 86.72 87.96 85.95 86.61 3,157,118 -0.09(-0.10%)
Oct 03, 2018 86.22 87.23 85.95 86.70 2,968,402 +1.08(+1.26%)
Oct 02, 2018 85.28 85.97 84.83 85.62 2,216,895 +0.52(+0.61%)
Oct 01, 2018 85.67 86.30 84.87 85.10 3,021,633 +0.02(+0.02%)
Sep 28, 2018 85.00 85.78 84.77 85.09 3,021,751 -0.48(-0.56%)
Sep 27, 2018 86.16 86.26 85.10 85.56 2,541,833 -0.65(-0.76%)
Sep 26, 2018 87.92 87.92 86.02 86.22 3,565,471 -1.15(-1.31%)
Sep 25, 2018 87.65 87.80 86.89 87.36 3,780,557 -0.14(-0.16%)
Sep 24, 2018 88.82 88.99 87.14 87.51 2,209,096 -1.24(-1.39%)
Sep 21, 2018 89.16 89.67 88.62 88.74 5,467,581 -0.22(-0.25%)
Sep 20, 2018 89.70 90.12 88.83 88.97 2,928,236 +0.27(+0.30%)
Sep 19, 2018 87.17 89.02 87.14 88.70 6,341,840 +1.73(+1.99%)
Sep 18, 2018 87.40 87.55 86.88 86.97 3,391,109 -0.06(-0.07%)
Sep 17, 2018 87.80 88.30 87.00 87.03 2,171,023 -0.80(-0.91%)
Sep 14, 2018 87.18 88.04 87.12 87.83 2,603,142 +0.89(+1.02%)
Sep 13, 2018 87.44 88.02 86.88 86.94 2,544,345 -0.37(-0.42%)
Sep 12, 2018 88.40 88.69 87.25 87.31 1,999,104 -1.09(-1.24%)
Sep 11, 2018 87.98 88.91 87.78 88.40 1,881,399 +0.14(+0.16%)
Sep 10, 2018 88.55 89.09 88.22 88.26 1,555,810 +0.09(+0.10%)
Sep 07, 2018 88.13 88.41 87.61 88.17 2,006,133 +0.20(+0.22%)
Sep 06, 2018 89.50 89.76 87.96 87.97 1,962,993 -1.52(-1.70%)
Sep 05, 2018 89.54 90.43 89.35 89.50 2,570,163 +0.02(+0.02%)
Sep 04, 2018 88.95 89.62 88.47 89.48 2,092,370 +0.66(+0.75%)
Aug 31, 2018 88.81 88.81 88.81 0 -0.14(-0.16%)
Aug 30, 2018 89.59 89.59 88.83 88.96 1,492,372 -0.80(-0.89%)
Aug 29, 2018 90.32 90.32 89.58 89.76 1,961,822 -0.36(-0.40%)
Aug 28, 2018 90.54 90.60 89.92 90.11 1,621,923 -0.32(-0.36%)
Aug 27, 2018 89.63 90.76 89.50 90.44 1,737,142 +1.29(+1.45%)
Aug 24, 2018 89.63 89.63 89.02 89.15 1,167,464 -0.07(-0.08%)
Aug 23, 2018 90.12 90.12 89.00 89.22 1,820,197 -0.82(-0.91%)
Aug 22, 2018 89.98 90.42 89.67 90.03 1,280,046 -0.04(-0.04%)
Aug 21, 2018 89.47 90.69 89.13 90.07 2,349,485 +0.54(+0.60%)
Aug 20, 2018 88.73 89.63 88.70 89.53 2,211,881 +0.65(+0.73%)
Aug 17, 2018 88.64 89.13 88.38 88.89 1,616,086 +0.22(+0.25%)
Aug 16, 2018 87.75 88.98 87.44 88.66 2,356,392 +1.49(+1.71%)
Aug 15, 2018 86.83 87.45 86.31 87.17 2,723,941 -0.48(-0.55%)
Aug 14, 2018 86.10 88.04 86.10 87.66 2,176,501 +1.78(+2.08%)
Aug 13, 2018 86.15 86.74 85.82 85.87 1,693,756 -0.26(-0.30%)
Aug 10, 2018 86.62 86.91 85.95 86.13 2,020,302 -1.36(-1.56%)
Aug 09, 2018 87.39 87.94 87.25 87.50 1,424,496 -0.01(-0.01%)
Aug 08, 2018 87.17 87.72 86.95 87.51 1,786,302 +0.29(+0.33%)
Aug 07, 2018 86.75 87.82 86.56 87.22 2,750,481 +0.70(+0.81%)
Aug 06, 2018 86.51 86.95 85.94 86.52 1,854,666 -0.13(-0.16%)
Aug 03, 2018 85.63 86.73 85.47 86.65 2,138,678 +1.17(+1.37%)
Aug 02, 2018 84.41 85.57 84.15 85.48 2,269,836 +0.52(+0.61%)
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.