Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 76.01 76.01 76.01 0 +0.11(+0.15%)
Dec 29, 2016 77.04 77.16 75.76 75.89 2,413,330 -0.94(-1.22%)
Dec 28, 2016 78.40 78.40 76.53 76.84 2,561,613 -1.37(-1.75%)
Dec 27, 2016 78.61 78.61 78.11 78.20 2,325,434 +0.07(+0.09%)
Dec 23, 2016 78.13 78.13 78.13 0 +0.43(+0.55%)
Dec 22, 2016 78.35 78.44 77.22 77.71 3,008,066 -1.09(-1.38%)
Dec 21, 2016 79.10 79.21 78.53 78.80 2,824,181 -0.16(-0.20%)
Dec 20, 2016 78.86 79.14 78.41 78.95 2,371,836 +0.51(+0.64%)
Dec 19, 2016 78.38 78.58 77.65 78.45 3,739,554 +0.32(+0.41%)
Dec 16, 2016 78.99 78.99 77.58 78.12 10,755,074 -0.60(-0.76%)
Dec 15, 2016 78.04 79.84 77.58 78.73 4,116,175 +1.23(+1.59%)
Dec 14, 2016 77.37 78.52 76.74 77.50 4,128,289 -0.44(-0.56%)
Dec 13, 2016 78.19 78.48 76.95 77.93 3,300,361 +0.03(+0.03%)
Dec 12, 2016 78.54 79.35 77.65 77.91 3,888,498 -0.90(-1.14%)
Dec 09, 2016 78.94 78.96 77.85 78.80 3,934,732 -0.14(-0.18%)
Dec 08, 2016 78.34 79.61 77.61 78.94 3,650,833 +0.90(+1.15%)
Dec 07, 2016 76.32 78.23 76.03 78.05 3,342,660 +1.52(+1.98%)
Dec 06, 2016 75.80 76.57 74.67 76.53 3,911,023 +0.98(+1.30%)
Dec 05, 2016 75.35 76.10 75.27 75.55 4,886,303 +0.62(+0.83%)
Dec 02, 2016 75.34 75.47 74.21 74.93 5,838,554 -0.53(-0.70%)
Dec 01, 2016 73.58 75.60 73.33 75.46 6,056,667 +2.24(+3.06%)
Nov 30, 2016 73.01 73.65 72.59 73.22 4,362,398 +1.25(+1.74%)
Nov 29, 2016 72.68 72.79 71.83 71.97 2,574,157 -0.56(-0.77%)
Nov 28, 2016 73.11 73.66 72.39 72.52 3,877,065 -1.16(-1.57%)
Nov 25, 2016 73.41 73.88 73.13 73.68 1,816,541 -0.04(-0.06%)
Nov 23, 2016 73.73 73.73 73.73 0 +1.77(+2.46%)
Nov 22, 2016 72.66 73.08 71.82 71.96 4,365,678 -0.54(-0.74%)
Nov 21, 2016 72.08 72.62 71.50 72.50 3,576,564 +1.05(+1.46%)
Nov 18, 2016 70.91 71.78 70.63 71.45 2,647,287 +0.39(+0.55%)
Nov 17, 2016 69.92 71.06 69.11 71.06 3,527,141 +1.17(+1.67%)
Nov 16, 2016 70.02 70.57 69.21 69.89 4,258,984 -1.68(-2.35%)
Nov 15, 2016 71.69 72.04 69.59 71.57 7,163,783 -1.40(-1.92%)
Nov 14, 2016 70.55 73.03 70.53 72.98 6,320,374 +2.41(+3.42%)
Nov 11, 2016 68.61 70.79 68.59 70.56 5,296,792 +1.53(+2.22%)
Nov 10, 2016 66.80 69.43 66.80 69.03 8,385,743 +2.55(+3.84%)
Nov 09, 2016 64.17 66.79 63.82 66.48 15,215,970 +3.36(+5.33%)
Nov 08, 2016 64.02 64.02 62.65 63.11 7,637,852 -1.73(-2.67%)
Nov 07, 2016 64.36 64.98 64.36 64.85 4,762,415 +1.51(+2.38%)
Nov 04, 2016 62.73 63.85 62.31 63.34 4,208,695 +0.68(+1.08%)
Nov 03, 2016 63.08 63.48 62.51 62.66 6,524,525 -0.25(-0.40%)
Nov 02, 2016 63.32 63.55 62.55 62.91 4,653,646 -0.54(-0.85%)
Nov 01, 2016 64.49 64.56 62.75 63.45 4,578,753 -0.70(-1.09%)
Oct 31, 2016 65.10 65.11 63.98 64.15 4,004,154 -0.51(-0.79%)
Oct 28, 2016 64.86 65.06 64.08 64.66 4,363,068 -0.15(-0.23%)
Oct 27, 2016 65.59 65.73 64.38 64.81 3,108,388 -0.55(-0.84%)
Oct 26, 2016 63.67 65.99 63.21 65.36 5,461,591 +0.03(+0.05%)
Oct 25, 2016 65.24 65.66 64.99 65.32 5,068,680 -0.01(-0.01%)
Oct 24, 2016 65.35 65.62 65.18 65.33 3,586,506 +0.44(+0.68%)
Oct 21, 2016 63.96 65.07 63.86 64.89 4,555,783 +0.33(+0.51%)
Oct 20, 2016 63.91 65.19 63.56 64.56 5,196,743 +0.77(+1.21%)
Oct 19, 2016 62.47 63.90 62.44 63.79 3,863,452 +1.41(+2.26%)
Oct 18, 2016 62.95 63.02 62.09 62.38 3,601,956 +0.18(+0.29%)
Oct 17, 2016 62.31 62.70 62.16 62.19 4,500,936 +0.22(+0.35%)
Oct 14, 2016 62.13 62.56 61.72 61.98 3,315,267 +0.40(+0.65%)
Oct 13, 2016 61.81 62.12 61.09 61.58 5,567,895 -0.86(-1.37%)
Oct 12, 2016 62.21 62.76 62.16 62.44 2,575,989 -0.09(-0.14%)
Oct 11, 2016 63.47 63.63 62.25 62.52 2,602,229 -1.01(-1.60%)
Oct 10, 2016 63.77 64.02 63.46 63.54 2,031,411 +0.24(+0.38%)
Oct 07, 2016 63.37 63.87 62.98 63.30 3,110,452 +0.01(+0.01%)
Oct 06, 2016 63.80 63.90 62.72 63.29 3,765,198 -0.57(-0.90%)
Oct 05, 2016 63.26 64.18 63.26 63.86 3,607,937 +0.81(+1.29%)
Oct 04, 2016 62.78 63.45 62.61 63.04 4,730,036 +0.55(+0.87%)
Oct 03, 2016 62.04 62.97 62.00 62.50 4,102,299 +0.26(+0.42%)
Sep 30, 2016 61.41 62.55 61.20 62.24 3,688,001 +1.27(+2.09%)
Sep 29, 2016 62.06 62.39 60.21 60.96 3,652,219 -1.20(-1.94%)
Sep 28, 2016 62.19 62.46 61.35 62.17 2,874,506 -0.04(-0.07%)
Sep 27, 2016 61.07 62.24 60.78 62.21 2,775,450 +0.86(+1.40%)
Sep 26, 2016 61.72 62.08 61.17 61.35 3,549,270 -0.41(-0.66%)
Sep 23, 2016 62.16 62.60 61.74 61.76 3,577,113 -0.75(-1.19%)
Sep 22, 2016 62.19 62.58 62.09 62.51 3,797,985 +0.40(+0.64%)
Sep 21, 2016 61.32 62.19 61.15 62.11 4,704,587 +0.97(+1.59%)
Sep 20, 2016 61.91 62.13 60.98 61.14 2,902,444 -0.36(-0.59%)
Sep 19, 2016 61.14 61.80 61.02 61.50 3,642,397 +0.67(+1.10%)
Sep 16, 2016 61.12 61.18 60.46 60.83 3,710,340 -0.68(-1.10%)
Sep 15, 2016 61.07 61.62 60.38 61.51 3,574,881 +0.35(+0.57%)
Sep 14, 2016 61.61 61.79 60.90 61.16 3,204,555 -0.55(-0.88%)
Sep 13, 2016 61.96 62.35 61.12 61.71 4,043,965 -1.11(-1.77%)
Sep 12, 2016 61.62 63.05 61.03 62.82 3,795,667 +0.74(+1.19%)
Sep 09, 2016 62.40 62.69 62.05 62.08 4,690,307 -0.55(-0.87%)
Sep 08, 2016 62.06 62.76 61.94 62.63 3,100,014 +0.44(+0.71%)
Sep 07, 2016 61.18 62.21 61.04 62.19 2,911,925 +0.68(+1.10%)
Sep 06, 2016 62.05 62.09 61.12 61.51 2,956,120 -0.56(-0.91%)
Sep 02, 2016 61.73 62.07 62.07 62.07 2,825,500 +0.49(+0.79%)
Sep 01, 2016 62.04 62.46 60.81 61.59 6,433,137 -0.45(-0.73%)
Aug 31, 2016 60.99 62.14 60.99 62.04 7,074,027 +1.10(+1.81%)
Aug 30, 2016 60.33 61.18 60.33 60.94 3,567,597 +0.61(+1.01%)
Aug 29, 2016 59.90 60.70 59.69 60.33 3,479,859 +0.41(+0.68%)
Aug 26, 2016 59.79 60.34 59.57 59.92 2,529,713 +0.34(+0.57%)
Aug 25, 2016 59.22 59.87 59.15 59.59 1,999,461 +0.13(+0.22%)
Aug 24, 2016 59.66 60.08 59.32 59.46 2,337,744 -0.15(-0.25%)
Aug 23, 2016 59.73 60.06 59.60 59.60 2,156,071 +0.10(+0.16%)
Aug 22, 2016 59.38 59.62 58.99 59.51 2,167,608 +0.10(+0.18%)
Aug 19, 2016 58.95 59.51 58.91 59.40 2,854,736 +0.30(+0.51%)
Aug 18, 2016 59.17 59.42 59.02 59.10 2,820,367 -0.07(-0.12%)
Aug 17, 2016 59.35 59.49 58.89 59.17 3,243,314 -0.29(-0.48%)
Aug 16, 2016 59.15 59.75 59.09 59.46 3,066,815 +0.01(+0.01%)
Aug 15, 2016 58.94 59.71 58.94 59.45 3,164,282 +0.53(+0.90%)
Aug 12, 2016 58.46 58.97 58.21 58.92 2,422,298 +0.05(+0.09%)
Aug 11, 2016 58.09 58.94 57.89 58.87 3,070,186 +0.94(+1.63%)
Aug 10, 2016 58.69 58.77 57.72 57.92 2,710,229 -0.81(-1.37%)
Aug 09, 2016 59.03 59.09 58.54 58.73 2,069,925 -0.34(-0.57%)
Aug 08, 2016 59.12 59.63 58.88 59.07 2,019,411 +0.06(+0.10%)
Aug 05, 2016 58.14 59.22 58.14 59.01 4,265,498 +1.65(+2.87%)
Aug 04, 2016 57.38 57.75 57.26 57.36 2,536,101 +0.04(+0.08%)
Aug 03, 2016 56.97 57.69 56.84 57.32 4,604,190 +0.22(+0.38%)
Aug 02, 2016 57.62 57.78 56.84 57.10 5,119,503 -0.63(-1.09%)
Aug 01, 2016 57.95 58.16 57.43 57.73 3,969,200 -0.04(-0.07%)
Jul 29, 2016 57.87 58.32 57.74 57.77 4,217,777 -0.34(-0.59%)
Jul 28, 2016 58.13 58.35 57.51 58.12 3,575,829 -0.37(-0.63%)
Jul 27, 2016 58.16 58.99 58.02 58.49 3,611,083 +0.19(+0.33%)
Jul 26, 2016 57.96 58.55 57.64 58.30 3,480,616 +0.30(+0.52%)
Jul 25, 2016 57.58 58.45 57.49 58.00 5,078,280 +0.27(+0.46%)
Jul 22, 2016 57.27 57.99 55.98 57.73 10,023,581 -0.83(-1.41%)
Jul 21, 2016 58.08 58.97 57.91 58.56 4,121,664 +0.33(+0.56%)
Jul 20, 2016 58.60 58.71 57.84 58.23 3,361,723 -0.10(-0.18%)
Jul 19, 2016 58.54 58.66 58.14 58.33 2,480,115 -0.34(-0.57%)
Jul 18, 2016 58.95 59.03 58.41 58.67 2,601,174 -0.03(-0.04%)
Jul 15, 2016 59.50 59.58 58.32 58.69 6,692,466 -0.60(-1.02%)
Jul 14, 2016 59.69 59.86 58.68 59.30 3,813,518 +0.78(+1.34%)
Jul 13, 2016 58.34 58.76 57.66 58.51 4,193,064 +0.08(+0.13%)
Jul 12, 2016 57.73 58.66 57.70 58.44 5,776,871 +1.37(+2.40%)
Jul 11, 2016 56.14 57.17 56.03 57.07 5,701,199 +1.33(+2.40%)
Jul 08, 2016 54.73 55.93 53.30 55.73 5,746,218 +2.43(+4.56%)
Jul 07, 2016 52.71 53.87 52.71 53.30 5,393,100 +0.53(+1.00%)
Jul 06, 2016 51.89 52.80 51.38 52.78 3,297,786 +0.36(+0.69%)
Jul 05, 2016 53.52 53.71 52.24 52.42 3,867,926 -1.81(-3.34%)
Jul 01, 2016 54.67 54.22 54.22 54.22 3,660,344 -0.47(-0.87%)
Jun 30, 2016 53.76 54.72 52.90 54.70 7,419,051 +1.37(+2.57%)
Jun 29, 2016 52.17 53.37 51.89 53.33 5,190,523 +1.95(+3.79%)
Jun 28, 2016 51.03 51.48 50.52 51.38 7,582,670 +1.30(+2.60%)
Jun 27, 2016 52.40 52.40 49.97 50.08 10,395,017 -3.21(-6.03%)
Jun 24, 2016 53.87 55.36 53.18 53.29 9,422,585 -3.20(-5.67%)
Jun 23, 2016 55.78 56.54 55.60 56.50 3,422,562 +1.44(+2.61%)
Jun 22, 2016 55.38 55.84 55.03 55.06 3,100,375 -0.28(-0.50%)
Jun 21, 2016 55.91 55.97 54.73 55.34 5,220,254 -0.03(-0.05%)
Jun 20, 2016 56.66 56.80 55.27 55.36 5,991,507 +0.08(+0.14%)
Jun 17, 2016 55.37 55.81 54.96 55.28 7,188,583 -0.05(-0.09%)
Jun 16, 2016 55.21 55.51 54.03 55.34 6,149,465 -0.34(-0.60%)
Jun 15, 2016 56.35 57.04 55.53 55.67 11,019,809 +0.18(+0.33%)
Jun 14, 2016 59.01 59.01 54.91 55.49 17,349,548 -3.94(-6.62%)
Jun 13, 2016 59.82 60.65 59.39 59.43 2,896,074 -0.90(-1.48%)
Jun 10, 2016 60.55 60.76 60.11 60.32 2,909,653 -0.71(-1.17%)
Jun 09, 2016 61.54 61.55 60.41 61.04 3,192,894 -1.06(-1.71%)
Jun 08, 2016 61.80 62.49 61.52 62.10 3,704,421 -0.22(-0.35%)
Jun 07, 2016 62.87 62.92 62.29 62.31 2,612,105 -0.43(-0.69%)
Jun 06, 2016 61.72 63.16 61.49 62.74 2,812,940 +1.08(+1.75%)
Jun 03, 2016 62.25 62.34 60.70 61.67 4,038,660 -1.53(-2.43%)
Jun 02, 2016 63.04 63.20 62.54 63.20 1,737,244 +0.14(+0.22%)
Jun 01, 2016 62.45 63.15 61.87 63.06 1,851,266 -0.02(-0.03%)
May 31, 2016 63.90 64.03 62.73 63.08 2,744,158 -0.51(-0.80%)
May 27, 2016 62.77 63.59 63.59 63.59 3,264,179 +1.09(+1.75%)
May 26, 2016 62.90 63.01 62.24 62.49 1,907,035 -0.61(-0.97%)
May 25, 2016 62.05 63.33 61.88 63.10 3,212,850 +1.42(+2.30%)
May 24, 2016 61.07 61.88 59.94 61.68 2,375,582 +0.84(+1.37%)
May 23, 2016 60.99 61.57 60.65 60.85 2,194,291 -0.24(-0.39%)
May 20, 2016 60.94 61.64 60.68 61.09 2,383,767 +0.34(+0.57%)
May 19, 2016 60.62 61.83 60.18 60.74 4,018,213 -0.39(-0.63%)
May 18, 2016 59.28 61.16 59.13 61.13 5,038,198 +1.85(+3.12%)
May 17, 2016 59.32 60.00 58.92 59.28 3,110,580 -0.39(-0.65%)
May 16, 2016 59.02 60.00 58.89 59.67 3,110,177 +0.49(+0.83%)
May 13, 2016 59.56 60.25 58.85 59.18 2,855,926 -0.56(-0.94%)
May 12, 2016 60.43 60.92 59.29 59.74 2,449,774 -0.51(-0.84%)
May 11, 2016 60.66 61.19 60.24 60.24 2,816,466 -0.68(-1.11%)
May 10, 2016 59.95 61.04 59.91 60.92 3,095,689 +1.32(+2.21%)
May 09, 2016 60.21 60.26 59.30 59.60 3,256,644 +0.18(+0.30%)
May 06, 2016 58.92 59.46 58.60 59.42 4,020,046 +0.23(+0.39%)
May 05, 2016 59.89 60.23 58.75 59.19 6,242,014 -0.48(-0.80%)
May 04, 2016 60.94 60.95 59.32 59.67 4,738,048 -1.96(-3.18%)
May 03, 2016 62.14 62.27 61.18 61.63 2,550,741 -1.38(-2.19%)
May 02, 2016 62.40 63.14 61.66 63.01 3,177,995 +1.02(+1.64%)
Apr 29, 2016 62.51 62.76 61.55 61.99 3,464,100 -0.84(-1.34%)
Apr 28, 2016 62.99 63.59 62.51 62.83 3,084,968 -0.80(-1.27%)
Apr 27, 2016 62.63 63.80 62.36 63.64 7,460,239 -1.41(-2.17%)
Apr 26, 2016 64.25 65.08 63.91 65.05 3,136,602 +0.83(+1.29%)
Apr 25, 2016 64.30 64.63 63.78 64.22 2,893,632 -0.49(-0.75%)
Apr 22, 2016 63.80 64.85 63.78 64.71 2,082,022 +0.71(+1.11%)
Apr 21, 2016 64.44 65.34 63.96 64.00 3,458,804 -0.60(-0.93%)
Apr 20, 2016 62.81 64.70 62.78 64.60 5,746,988 +2.25(+3.61%)
Apr 19, 2016 61.62 62.42 61.20 62.34 2,743,147 +0.98(+1.59%)
Apr 18, 2016 60.71 61.57 60.42 61.37 2,061,508 +0.27(+0.45%)
Apr 15, 2016 61.42 61.84 60.84 61.09 3,342,664 -0.11(-0.18%)
Apr 14, 2016 60.51 61.81 60.36 61.20 3,353,079 +0.54(+0.89%)
Apr 13, 2016 59.09 60.69 59.07 60.66 3,930,707 +2.17(+3.70%)
Apr 12, 2016 57.85 58.63 57.73 58.50 3,342,030 +0.95(+1.65%)
Apr 11, 2016 57.23 57.98 57.15 57.55 4,234,478 +0.45(+0.80%)
Apr 08, 2016 57.40 57.99 56.87 57.09 2,638,867 +0.08(+0.14%)
Apr 07, 2016 57.94 58.22 56.61 57.02 3,319,782 -1.45(-2.48%)
Apr 06, 2016 58.24 58.59 57.55 58.46 3,755,269 -0.22(-0.38%)
Apr 05, 2016 58.32 59.05 58.05 58.69 4,034,755 -1.11(-1.86%)
Apr 04, 2016 60.45 60.71 59.71 59.80 1,888,741 -0.83(-1.37%)
Apr 01, 2016 59.71 60.78 59.31 60.63 3,380,433 +1.28(+2.15%)
Mar 31, 2016 59.22 59.77 59.07 59.35 3,763,247 +0.14(+0.23%)
Mar 30, 2016 59.35 59.95 59.12 59.22 2,394,043 +0.26(+0.44%)
Mar 29, 2016 58.94 59.05 57.87 58.96 5,151,673 -0.30(-0.51%)
Mar 28, 2016 59.78 59.92 59.05 59.26 2,201,241 -0.48(-0.80%)
Mar 24, 2016 59.47 59.74 59.74 59.74 2,440,676 -0.39(-0.64%)
Mar 23, 2016 60.39 60.60 59.95 60.13 3,040,584 -0.21(-0.35%)
Mar 22, 2016 60.19 60.61 59.90 60.34 2,224,433 -0.30(-0.49%)
Mar 21, 2016 60.21 61.14 60.01 60.64 2,780,392 +0.21(+0.34%)
Mar 18, 2016 59.79 60.90 59.54 60.43 5,943,574 +0.92(+1.54%)
Mar 17, 2016 59.13 60.00 58.74 59.52 4,749,783 +0.10(+0.17%)
Mar 16, 2016 59.27 60.01 58.96 59.41 3,823,297 +0.05(+0.09%)
Mar 15, 2016 59.34 59.36 58.50 59.36 3,965,224 -0.52(-0.87%)
Mar 14, 2016 60.61 60.81 59.71 59.89 2,978,224 -0.94(-1.55%)
Mar 11, 2016 60.11 60.90 59.95 60.83 2,753,536 +1.54(+2.60%)
Mar 10, 2016 59.24 59.95 58.34 59.29 2,517,117 +0.45(+0.77%)
Mar 09, 2016 59.12 59.34 58.45 58.83 2,929,114 +0.18(+0.31%)
Mar 08, 2016 58.96 59.23 58.24 58.65 3,168,954 -0.88(-1.48%)
Mar 07, 2016 59.04 59.62 58.90 59.53 2,338,618 -0.06(-0.10%)
Mar 04, 2016 59.78 60.26 59.05 59.59 3,432,366 -0.06(-0.10%)
Mar 03, 2016 59.06 59.65 58.82 59.65 2,854,600 +0.45(+0.75%)
Mar 02, 2016 58.25 59.21 58.01 59.21 2,798,935 +0.98(+1.69%)
Mar 01, 2016 57.09 58.23 56.65 58.22 4,824,692 +1.94(+3.44%)
Feb 29, 2016 57.32 57.53 56.26 56.29 3,974,465 -1.26(-2.19%)
Feb 26, 2016 57.15 58.40 57.07 57.55 3,626,774 +0.67(+1.17%)
Feb 25, 2016 56.31 56.88 55.55 56.88 3,085,365 +0.86(+1.54%)
Feb 24, 2016 55.47 56.21 54.34 56.01 3,380,372 -0.27(-0.47%)
Feb 23, 2016 57.90 57.90 55.94 56.28 4,071,907 -1.75(-3.01%)
Feb 22, 2016 56.90 58.05 56.86 58.03 3,512,045 +1.74(+3.09%)
Feb 19, 2016 56.09 56.42 55.46 56.29 2,868,764 -0.17(-0.30%)
Feb 18, 2016 56.07 57.10 55.82 56.46 4,988,722 +0.64(+1.15%)
Feb 17, 2016 55.63 56.56 55.55 55.82 4,444,372 +0.83(+1.51%)
Feb 16, 2016 54.56 55.77 54.02 54.99 5,031,700 +1.43(+2.67%)
Feb 12, 2016 52.42 53.56 53.56 53.56 6,455,222 +2.05(+3.97%)
Feb 11, 2016 51.13 52.08 50.30 51.51 5,631,957 -1.45(-2.73%)
Feb 10, 2016 53.54 54.56 52.91 52.96 3,744,872 -0.15(-0.29%)
Feb 09, 2016 51.09 53.54 50.84 53.11 5,199,500 +1.30(+2.51%)
Feb 08, 2016 53.03 53.14 51.14 51.81 4,558,052 -2.10(-3.90%)
Feb 05, 2016 54.39 54.99 53.30 53.91 4,122,715 -0.31(-0.58%)
Feb 04, 2016 53.60 54.76 53.47 54.23 5,063,749 +0.49(+0.92%)
Feb 03, 2016 54.17 54.46 50.95 53.73 7,095,507 -0.05(-0.10%)
Feb 02, 2016 54.31 54.34 53.45 53.78 6,106,450 -1.53(-2.77%)
Feb 01, 2016 55.31 55.69 54.28 55.31 5,077,317 -0.52(-0.93%)
Jan 29, 2016 54.02 55.90 53.84 55.83 7,498,508 +2.24(+4.18%)
Jan 28, 2016 54.27 54.27 52.86 53.60 7,629,390 -0.26(-0.49%)
Jan 27, 2016 52.16 54.96 52.12 53.86 10,042,472 +2.48(+4.84%)
Jan 26, 2016 50.29 51.47 50.29 51.37 6,604,745 +1.46(+2.93%)
Jan 25, 2016 51.64 51.91 49.77 49.91 6,712,597 -2.08(-3.99%)
Jan 22, 2016 52.88 53.26 51.49 51.99 4,875,247 -0.07(-0.13%)
Jan 21, 2016 51.77 53.01 51.49 52.06 4,404,159 +0.36(+0.69%)
Jan 20, 2016 51.73 52.22 50.13 51.70 6,261,741 -1.22(-2.30%)
Jan 19, 2016 54.19 54.20 52.34 52.91 4,071,734 -0.56(-1.05%)
Jan 15, 2016 52.75 53.48 53.48 53.48 5,673,454 -1.49(-2.71%)
Jan 14, 2016 54.46 55.40 53.20 54.97 5,374,584 +0.82(+1.51%)
Jan 13, 2016 56.39 56.72 53.95 54.15 6,353,577 -1.84(-3.28%)
Jan 12, 2016 55.78 56.13 55.03 55.99 4,325,404 +0.88(+1.61%)
Jan 11, 2016 55.15 55.77 54.45 55.10 4,015,770 +0.45(+0.83%)
Jan 08, 2016 55.94 56.06 54.51 54.65 5,561,856 -0.72(-1.31%)
Jan 07, 2016 56.45 57.01 55.18 55.37 6,626,631 -2.95(-5.06%)
Jan 06, 2016 58.33 59.30 57.84 58.33 4,963,577 -0.77(-1.31%)
Jan 05, 2016 59.08 60.03 58.45 59.10 6,130,435 -1.09(-1.81%)
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.