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 (%)
Jan 29, 2021 97.96 99.84 96.03 96.84 3,806,375 -2.40(-2.41%)
Jan 28, 2021 97.06 100.68 95.70 99.23 5,025,208 +3.85(+4.04%)
Jan 27, 2021 95.84 100.52 93.70 95.38 8,199,387 +2.56(+2.76%)
Jan 26, 2021 95.66 95.67 92.71 92.82 4,560,815 -2.41(-2.54%)
Jan 25, 2021 96.60 97.00 93.51 95.23 4,019,371 -2.61(-2.67%)
Jan 22, 2021 99.48 99.76 96.44 97.84 5,855,340 -2.97(-2.95%)
Jan 21, 2021 102.50 103.09 99.24 100.81 6,733,165 -2.64(-2.55%)
Jan 20, 2021 105.02 106.05 103.12 103.45 4,232,521 -1.38(-1.31%)
Jan 19, 2021 106.12 106.66 104.55 104.83 3,657,886 +0.31(+0.29%)
Jan 15, 2021 104.24 105.60 103.33 104.52 3,656,290 -1.74(-1.63%)
Jan 14, 2021 104.98 107.26 104.28 106.26 3,059,361 +2.16(+2.07%)
Jan 13, 2021 102.68 105.09 102.68 104.10 3,247,022 +1.23(+1.19%)
Jan 12, 2021 102.41 103.75 100.99 102.88 3,359,055 +1.35(+1.33%)
Jan 11, 2021 100.53 102.12 99.38 101.53 3,566,825 -1.16(-1.13%)
Jan 08, 2021 103.10 103.82 100.91 102.69 3,231,015 -0.16(-0.15%)
Jan 07, 2021 100.92 103.60 100.31 102.85 5,163,312 +3.11(+3.12%)
Jan 06, 2021 95.67 99.99 95.26 99.74 4,730,828 +6.72(+7.23%)
Jan 05, 2021 90.83 93.41 90.83 93.01 2,332,307 +2.14(+2.35%)
Jan 04, 2021 92.63 92.87 90.08 90.87 3,692,599 -0.94(-1.02%)
Dec 31, 2020 91.81 91.81 91.81 1,512,879 +0.90(+0.99%)
Dec 30, 2020 89.63 91.00 89.14 90.91 1,512,879 +1.58(+1.77%)
Dec 29, 2020 90.61 90.81 88.67 89.33 2,048,506 -1.27(-1.40%)
Dec 28, 2020 90.86 92.06 90.50 90.61 2,302,268 +0.23(+0.26%)
Dec 24, 2020 90.09 90.48 88.97 90.37 1,033,688 +0.45(+0.50%)
Dec 23, 2020 89.15 90.87 88.93 89.93 1,904,964 +1.70(+1.93%)
Dec 22, 2020 88.65 89.30 88.21 88.23 3,198,084 -0.28(-0.31%)
Dec 21, 2020 86.94 89.74 85.65 88.51 5,177,816 +3.46(+4.06%)
Dec 18, 2020 87.27 87.27 84.57 85.05 4,675,336 -2.33(-2.67%)
Dec 17, 2020 87.19 87.61 86.43 87.38 1,962,144 +0.46(+0.52%)
Dec 16, 2020 86.57 87.34 85.19 86.93 2,405,256 +0.85(+0.98%)
Dec 15, 2020 85.13 86.09 83.33 86.08 2,421,922 +2.10(+2.50%)
Dec 14, 2020 86.81 87.26 83.83 83.98 4,131,918 -1.63(-1.90%)
Dec 11, 2020 86.26 86.70 84.59 85.61 3,275,050 -2.32(-2.64%)
Dec 10, 2020 86.69 88.51 85.54 87.93 3,165,290 -0.23(-0.26%)
Dec 09, 2020 86.31 88.57 86.16 88.16 4,952,427 +2.12(+2.46%)
Dec 08, 2020 84.89 86.58 84.86 86.05 3,110,805 -0.31(-0.35%)
Dec 07, 2020 86.38 86.57 84.53 86.35 2,969,892 +0.68(+0.79%)
Dec 04, 2020 85.48 86.52 84.40 85.67 2,355,486 +0.89(+1.05%)
Dec 03, 2020 84.80 85.71 84.04 84.78 2,286,107 -0.10(-0.12%)
Dec 02, 2020 82.11 85.38 81.94 84.88 3,071,722 +1.57(+1.88%)
Dec 01, 2020 81.74 84.40 81.57 83.31 2,964,137 +3.77(+4.74%)
Nov 30, 2020 83.28 83.55 79.10 79.54 4,761,511 -1.97(-2.42%)
Nov 27, 2020 82.83 83.20 81.35 81.51 2,303,377 -1.99(-2.38%)
Nov 25, 2020 83.62 83.83 81.42 83.50 3,547,980 -1.36(-1.60%)
Nov 24, 2020 83.17 85.52 82.44 84.86 3,484,511 +3.79(+4.67%)
Nov 23, 2020 79.10 81.51 78.65 81.07 2,395,283 +3.44(+4.43%)
Nov 20, 2020 78.42 79.01 77.12 77.63 3,719,059 -1.31(-1.66%)
Nov 19, 2020 78.71 79.30 77.71 78.94 4,966,376 -0.58(-0.72%)
Nov 18, 2020 81.95 83.03 79.45 79.52 2,886,411 -2.00(-2.45%)
Nov 17, 2020 80.90 82.30 79.40 81.51 1,969,523 -0.79(-0.96%)
Nov 16, 2020 83.58 84.16 81.38 82.30 2,223,534 +1.77(+2.20%)
Nov 13, 2020 78.37 81.06 78.37 80.53 2,454,861 +2.90(+3.73%)
Nov 12, 2020 77.34 78.56 76.65 77.63 2,291,995 -1.01(-1.29%)
Nov 11, 2020 80.89 81.23 77.76 78.64 2,916,879 -1.87(-2.32%)
Nov 10, 2020 81.05 82.30 79.66 80.51 2,840,709 -0.25(-0.31%)
Nov 09, 2020 79.24 83.87 78.74 80.76 6,103,097 +8.53(+11.80%)
Nov 06, 2020 73.44 74.11 71.63 72.23 2,755,676 -0.77(-1.06%)
Nov 05, 2020 70.92 73.48 70.69 73.00 2,472,896 +2.92(+4.17%)
Nov 04, 2020 70.49 72.16 67.76 70.08 3,438,139 -1.87(-2.60%)
Nov 03, 2020 71.69 73.13 71.27 71.96 2,862,989 +1.75(+2.50%)
Nov 02, 2020 69.25 70.70 68.65 70.20 2,804,568 +2.41(+3.56%)
Oct 30, 2020 67.38 67.90 66.11 67.79 2,265,989 -0.04(-0.05%)
Oct 29, 2020 66.31 68.29 65.66 67.83 2,750,996 +0.97(+1.46%)
Oct 28, 2020 66.59 68.27 66.34 66.85 3,985,412 -1.85(-2.69%)
Oct 27, 2020 69.36 69.56 68.36 68.70 3,259,675 -0.83(-1.19%)
Oct 26, 2020 71.08 71.21 68.82 69.53 5,510,141 -2.82(-3.90%)
Oct 23, 2020 74.66 75.14 71.26 72.35 8,207,904 -0.94(-1.28%)
Oct 22, 2020 69.30 71.86 69.17 73.28 11,264,978 +4.90(+7.16%)
Oct 21, 2020 71.34 71.61 68.34 68.38 6,144,946 -3.29(-4.59%)
Oct 20, 2020 72.26 73.37 71.57 71.68 2,711,917 +0.14(+0.19%)
Oct 19, 2020 74.00 74.11 71.51 71.54 2,208,309 -1.95(-2.65%)
Oct 16, 2020 73.43 74.10 72.83 73.49 3,870,400 +0.62(+0.85%)
Oct 15, 2020 71.97 73.00 71.27 72.87 3,103,380 -0.10(-0.14%)
Oct 14, 2020 73.92 74.41 72.87 72.97 1,713,788 -0.82(-1.11%)
Oct 13, 2020 73.64 74.83 73.16 73.78 2,132,413 -0.81(-1.08%)
Oct 12, 2020 74.03 75.20 73.57 74.59 2,216,533 +0.49(+0.66%)
Oct 09, 2020 75.37 75.76 73.48 74.10 1,868,848 -0.37(-0.50%)
Oct 08, 2020 72.90 74.57 71.95 74.47 2,198,501 +1.89(+2.61%)
Oct 07, 2020 71.31 73.09 71.31 72.58 2,962,541 +2.42(+3.45%)
Oct 06, 2020 73.28 74.19 69.79 70.16 3,098,441 -2.24(-3.09%)
Oct 05, 2020 70.74 72.55 70.21 72.39 3,273,807 +2.88(+4.14%)
Oct 02, 2020 66.35 70.20 65.89 69.52 2,903,959 +1.86(+2.76%)
Oct 01, 2020 67.70 69.86 66.15 67.65 3,016,315 +0.99(+1.49%)
Sep 30, 2020 65.85 68.22 65.61 66.66 2,972,760 +1.31(+2.00%)
Sep 29, 2020 66.04 66.46 64.70 65.35 2,318,427 -0.82(-1.23%)
Sep 28, 2020 66.00 67.14 64.91 66.17 1,848,056 +1.83(+2.84%)
Sep 25, 2020 62.36 64.78 62.23 64.34 2,146,545 +1.17(+1.85%)
Sep 24, 2020 63.21 64.35 61.65 63.17 3,583,553 -0.03(-0.04%)
Sep 23, 2020 65.17 66.13 63.08 63.20 4,752,326 -1.70(-2.62%)
Sep 22, 2020 66.13 67.03 63.59 64.90 3,436,499 -1.57(-2.36%)
Sep 21, 2020 67.60 68.14 65.71 66.46 4,262,927 -3.84(-5.46%)
Sep 18, 2020 70.28 71.28 69.58 70.31 3,285,684 -0.18(-0.25%)
Sep 17, 2020 69.35 71.89 69.00 70.48 3,438,018 -0.18(-0.25%)
Sep 16, 2020 68.13 71.30 66.98 70.66 3,981,952 +2.66(+3.92%)
Sep 15, 2020 69.04 69.33 67.42 68.00 2,880,401 -1.24(-1.80%)
Sep 14, 2020 66.68 69.65 66.53 69.24 3,834,956 +3.33(+5.05%)
Sep 11, 2020 64.48 66.09 63.98 65.91 2,385,217 +1.51(+2.35%)
Sep 10, 2020 66.05 67.30 64.28 64.40 2,831,488 -1.07(-1.63%)
Sep 09, 2020 66.14 66.14 64.74 65.46 2,775,568 +0.19(+0.30%)
Sep 08, 2020 67.12 67.28 65.22 65.27 3,637,273 -3.37(-4.91%)
Sep 04, 2020 67.11 69.09 66.27 68.64 5,402,584 +3.78(+5.82%)
Sep 03, 2020 64.93 66.68 64.05 64.86 2,494,459 +0.51(+0.79%)
Sep 02, 2020 63.45 64.70 63.23 64.35 1,585,046 +0.73(+1.15%)
Sep 01, 2020 63.00 64.42 62.62 63.62 1,643,024 -0.42(-0.65%)
Aug 31, 2020 65.84 65.98 63.96 64.03 3,281,328 -1.95(-2.95%)
Aug 28, 2020 64.98 66.06 64.49 65.98 3,862,315 +1.41(+2.18%)
Aug 27, 2020 61.40 64.89 61.35 64.57 4,202,199 +3.09(+5.02%)
Aug 26, 2020 62.07 62.26 60.98 61.48 1,931,843 -0.58(-0.94%)
Aug 25, 2020 63.40 64.06 61.57 62.07 2,119,660 -0.42(-0.67%)
Aug 24, 2020 59.54 62.56 59.30 62.49 2,819,421 +3.30(+5.58%)
Aug 21, 2020 59.64 60.12 58.80 59.18 1,735,389 -0.44(-0.73%)
Aug 20, 2020 59.86 60.13 59.19 59.62 2,742,970 -1.33(-2.18%)
Aug 19, 2020 60.84 62.03 60.35 60.95 2,690,543 +0.21(+0.35%)
Aug 18, 2020 62.28 62.28 60.59 60.73 2,944,586 -1.22(-1.98%)
Aug 17, 2020 64.27 64.41 61.94 61.96 3,138,263 -2.49(-3.86%)
Aug 14, 2020 62.32 64.90 61.56 64.44 3,187,585 +1.70(+2.71%)
Aug 13, 2020 62.37 63.62 61.97 62.74 3,196,049 -0.47(-0.75%)
Aug 12, 2020 65.86 66.70 62.17 63.22 2,797,778 -1.37(-2.13%)
Aug 11, 2020 64.55 66.68 64.35 64.59 3,391,675 +2.06(+3.29%)
Aug 10, 2020 61.32 63.02 61.22 62.53 2,922,608 +1.54(+2.52%)
Aug 07, 2020 58.37 61.26 57.75 60.99 4,131,711 +2.13(+3.62%)
Aug 06, 2020 59.28 60.49 58.64 58.86 3,110,450 -1.04(-1.73%)
Aug 05, 2020 59.26 60.09 58.76 59.90 2,345,395 +1.32(+2.26%)
Aug 04, 2020 58.53 59.03 58.02 58.57 1,974,364 -0.23(-0.39%)
Aug 03, 2020 59.21 59.75 58.53 58.80 1,935,172 -0.29(-0.49%)
Jul 31, 2020 60.01 60.01 58.11 59.09 2,151,332 -0.96(-1.60%)
Jul 30, 2020 59.76 60.40 58.76 60.05 2,067,983 -1.43(-2.32%)
Jul 29, 2020 59.39 61.51 58.94 61.48 1,944,294 +2.11(+3.56%)
Jul 28, 2020 60.22 60.95 59.24 59.37 3,381,776 -1.52(-2.49%)
Jul 27, 2020 59.72 61.11 58.40 60.89 4,034,416 +0.63(+1.05%)
Jul 24, 2020 60.58 60.92 59.94 60.26 2,369,758 -0.31(-0.52%)
Jul 23, 2020 58.95 61.16 58.67 60.57 4,960,412 +1.25(+2.11%)
Jul 22, 2020 56.02 60.16 55.85 59.32 11,715,951 +1.09(+1.88%)
Jul 21, 2020 56.97 58.40 56.68 58.23 4,773,364 +1.88(+3.34%)
Jul 20, 2020 56.89 57.41 56.01 56.35 3,307,400 -1.07(-1.86%)
Jul 17, 2020 58.68 58.71 57.11 57.41 2,687,842 -1.27(-2.16%)
Jul 16, 2020 58.13 59.77 57.80 58.68 3,195,113 -0.30(-0.50%)
Jul 15, 2020 57.80 59.10 57.03 58.98 3,439,020 +2.78(+4.94%)
Jul 14, 2020 56.65 57.39 55.63 56.20 4,396,047 -0.82(-1.43%)
Jul 13, 2020 57.03 58.45 55.35 57.02 4,112,295 +0.70(+1.25%)
Jul 10, 2020 53.88 56.35 53.60 56.31 3,388,145 +2.27(+4.20%)
Jul 09, 2020 56.49 56.68 53.07 54.04 4,400,562 -2.82(-4.95%)
Jul 08, 2020 55.35 56.92 54.83 56.86 3,333,849 +1.37(+2.47%)
Jul 07, 2020 57.34 57.34 55.33 55.49 3,278,125 -2.54(-4.37%)
Jul 06, 2020 58.42 58.85 57.04 58.02 2,855,007 +1.39(+2.45%)
Jul 02, 2020 57.67 58.58 56.24 56.64 3,645,441 +0.42(+0.74%)
Jul 01, 2020 58.21 59.51 55.73 56.22 3,674,611 -1.75(-3.02%)
Jun 30, 2020 57.50 58.69 57.10 57.97 4,385,115 +0.19(+0.34%)
Jun 29, 2020 57.27 58.33 56.27 57.77 3,737,372 +1.13(+1.99%)
Jun 26, 2020 60.70 60.70 56.35 56.64 9,413,602 -5.45(-8.77%)
Jun 25, 2020 60.07 62.41 59.31 62.09 4,596,752 +1.46(+2.41%)
Jun 24, 2020 63.39 63.39 60.19 60.63 4,026,240 -3.81(-5.91%)
Jun 23, 2020 64.43 65.01 63.74 64.43 2,555,596 +1.18(+1.86%)
Jun 22, 2020 63.52 64.97 62.89 63.26 4,099,785 +0.21(+0.34%)
Jun 19, 2020 66.39 66.39 62.34 63.04 6,495,241 -1.77(-2.73%)
Jun 18, 2020 65.27 66.38 64.29 64.81 3,867,450 -1.38(-2.08%)
Jun 17, 2020 68.15 68.49 65.96 66.19 3,186,815 -1.97(-2.89%)
Jun 16, 2020 69.54 69.80 65.22 68.17 5,787,795 +2.25(+3.41%)
Jun 15, 2020 61.59 66.87 61.27 65.92 4,367,530 +0.50(+0.76%)
Jun 12, 2020 65.07 65.48 62.13 65.42 5,585,365 +4.18(+6.82%)
Jun 11, 2020 61.78 64.98 61.15 61.24 6,940,437 -5.26(-7.91%)
Jun 10, 2020 72.08 72.59 66.50 66.50 8,410,113 -6.18(-8.50%)
Jun 09, 2020 71.32 73.48 70.81 72.68 4,181,420 -1.42(-1.91%)
Jun 08, 2020 75.23 76.08 73.11 74.09 7,581,640 +0.91(+1.24%)
Jun 05, 2020 78.42 78.92 72.52 73.19 8,151,199 +1.73(+2.42%)
Jun 04, 2020 68.51 71.46 67.35 71.45 4,716,433 +2.60(+3.78%)
Jun 03, 2020 67.58 69.62 67.02 68.85 6,150,925 +3.19(+4.85%)
Jun 02, 2020 65.03 67.13 64.22 65.67 6,001,739 +1.77(+2.77%)
Jun 01, 2020 63.53 65.09 62.86 63.90 4,971,017 +0.88(+1.40%)
May 29, 2020 62.05 63.91 60.96 63.02 9,908,652 -0.46(-0.73%)
May 28, 2020 66.61 66.72 62.87 63.48 6,651,595 -2.17(-3.30%)
May 27, 2020 65.08 66.10 62.81 65.65 6,425,323 +4.71(+7.72%)
May 26, 2020 59.51 61.82 58.88 60.94 5,584,377 +5.18(+9.28%)
May 22, 2020 56.33 56.83 55.22 55.76 3,936,316 -0.66(-1.17%)
May 21, 2020 56.86 57.46 55.89 56.42 3,010,448 -0.52(-0.91%)
May 20, 2020 57.19 58.21 56.41 56.94 5,346,997 +1.14(+2.04%)
May 19, 2020 57.90 58.36 55.73 55.80 5,028,300 -2.92(-4.97%)
May 18, 2020 57.80 59.26 56.98 58.72 5,110,800 +4.97(+9.25%)
May 15, 2020 53.84 55.06 53.02 53.75 3,627,734 -1.05(-1.91%)
May 14, 2020 48.72 54.79 48.08 54.79 9,061,831 +4.81(+9.62%)
May 13, 2020 52.81 53.15 49.67 49.99 6,093,413 -3.83(-7.11%)
May 12, 2020 55.57 56.70 53.75 53.81 5,907,933 -1.30(-2.35%)
May 11, 2020 56.51 56.51 54.21 55.11 4,775,720 -2.50(-4.34%)
May 08, 2020 57.35 57.86 56.59 57.61 3,244,219 +1.65(+2.95%)
May 07, 2020 54.84 57.53 54.84 55.96 4,581,745 +2.14(+3.98%)
May 06, 2020 56.60 56.93 53.64 53.82 4,639,401 -2.27(-4.05%)
May 05, 2020 59.23 59.74 55.73 56.09 9,716,697 -0.58(-1.02%)
May 04, 2020 54.74 57.39 53.61 56.67 9,099,666 +0.01(+0.02%)
May 01, 2020 57.20 57.20 55.35 56.66 6,792,024 -2.93(-4.91%)
Apr 30, 2020 61.79 62.81 59.54 59.58 9,153,156 -4.59(-7.15%)
Apr 29, 2020 64.06 65.76 61.68 64.18 14,506,179 +5.52(+9.41%)
Apr 28, 2020 57.86 59.73 57.19 58.66 8,510,487 +4.20(+7.70%)
Apr 27, 2020 52.33 54.71 52.33 54.46 6,597,719 +2.80(+5.41%)
Apr 24, 2020 50.40 52.70 49.69 51.66 9,979,032 +3.26(+6.73%)
Apr 23, 2020 47.38 49.27 47.38 48.41 5,715,803 +1.00(+2.12%)
Apr 22, 2020 48.91 49.16 46.93 47.40 5,251,924 +0.33(+0.70%)
Apr 21, 2020 47.28 49.16 46.78 47.07 5,644,240 -2.49(-5.03%)
Apr 20, 2020 48.19 51.07 47.33 49.56 4,332,884 -0.70(-1.39%)
Apr 17, 2020 48.74 50.75 48.58 50.26 5,721,464 +4.25(+9.24%)
Apr 16, 2020 48.16 48.16 45.46 46.01 5,357,131 -2.38(-4.92%)
Apr 15, 2020 47.39 48.63 45.79 48.40 6,542,542 -2.52(-4.95%)
Apr 14, 2020 53.36 53.96 49.91 50.92 5,210,115 -1.07(-2.05%)
Apr 13, 2020 55.20 55.25 51.23 51.98 5,057,252 -3.32(-6.01%)
Apr 09, 2020 55.90 57.95 54.49 55.31 8,296,894 +3.12(+5.98%)
Apr 08, 2020 50.06 52.52 49.34 52.19 5,674,286 +3.51(+7.20%)
Apr 07, 2020 50.32 53.70 48.53 48.68 6,608,837 +3.21(+7.06%)
Apr 06, 2020 42.58 46.16 42.13 45.47 6,349,993 +6.58(+16.91%)
Apr 03, 2020 40.28 40.38 36.71 38.89 6,979,290 -1.53(-3.78%)
Apr 02, 2020 40.25 42.19 39.63 40.42 5,932,269 -0.69(-1.68%)
Apr 01, 2020 42.72 42.90 40.48 41.11 7,987,035 -5.28(-11.38%)
Mar 31, 2020 48.74 49.47 46.00 46.39 5,743,649 -3.17(-6.40%)
Mar 30, 2020 50.23 50.60 48.14 49.56 4,177,368 -1.32(-2.59%)
Mar 27, 2020 50.25 52.52 48.48 50.88 4,773,719 -2.36(-4.44%)
Mar 26, 2020 51.13 56.49 50.11 53.24 6,550,036 +5.09(+10.57%)
Mar 25, 2020 48.41 50.60 46.05 48.16 5,944,210 +1.32(+2.81%)
Mar 24, 2020 42.75 47.24 42.33 46.84 6,034,781 +7.40(+18.75%)
Mar 23, 2020 39.92 41.35 38.67 39.44 7,304,635 -1.97(-4.75%)
Mar 20, 2020 44.16 44.44 40.11 41.41 8,736,422 -1.15(-2.70%)
Mar 19, 2020 39.64 44.01 36.60 42.56 9,844,609 +1.80(+4.42%)
Mar 18, 2020 45.72 46.32 34.96 40.76 13,203,706 -8.85(-17.84%)
Mar 17, 2020 51.93 52.58 47.21 49.61 11,385,067 -1.41(-2.76%)
Mar 16, 2020 56.13 59.02 51.01 51.02 7,131,937 -16.00(-23.87%)
Mar 13, 2020 63.49 67.16 60.99 67.02 6,264,569 +8.47(+14.47%)
Mar 12, 2020 60.69 62.86 56.20 58.54 7,651,242 -7.17(-10.91%)
Mar 11, 2020 69.89 70.27 64.95 65.71 5,836,875 -6.38(-8.84%)
Mar 10, 2020 70.40 72.09 67.74 72.09 6,758,291 +4.86(+7.23%)
Mar 09, 2020 69.16 70.97 65.38 67.23 5,303,350 -8.48(-11.20%)
Mar 06, 2020 75.14 76.73 74.12 75.71 4,516,133 -2.57(-3.28%)
Mar 05, 2020 79.14 80.09 77.19 78.28 3,787,388 -3.91(-4.76%)
Mar 04, 2020 80.93 82.33 78.91 82.19 3,138,960 +2.68(+3.37%)
Mar 03, 2020 83.64 85.15 78.49 79.51 5,090,668 -4.65(-5.52%)
Mar 02, 2020 81.48 84.21 79.98 84.16 4,468,001 +2.95(+3.64%)
Feb 28, 2020 78.98 81.24 77.86 81.21 6,645,297 -0.84(-1.02%)
Feb 27, 2020 82.83 85.66 81.51 82.04 4,644,674 -3.36(-3.93%)
Feb 26, 2020 86.74 87.64 85.36 85.40 3,001,614 +0.04(+0.04%)
Feb 25, 2020 90.65 90.66 84.81 85.36 4,890,457 -5.02(-5.56%)
Feb 24, 2020 89.77 91.17 89.25 90.39 2,741,933 -2.68(-2.88%)
Feb 21, 2020 94.32 94.59 92.67 93.07 3,004,632 -2.20(-2.31%)
Feb 20, 2020 93.16 96.25 93.16 95.27 2,459,492 -0.55(-0.58%)
Feb 19, 2020 95.13 96.02 94.62 95.82 2,238,520 +1.02(+1.08%)
Feb 18, 2020 93.97 95.03 93.67 94.80 2,184,492 +0.36(+0.38%)
Feb 14, 2020 94.65 94.98 94.05 94.44 1,382,054 -0.13(-0.14%)
Feb 13, 2020 94.45 94.76 93.88 94.57 2,194,960 -0.02(-0.02%)
Feb 12, 2020 94.98 95.33 94.29 94.58 1,921,462 +0.37(+0.39%)
Feb 11, 2020 94.40 95.45 94.13 94.22 2,317,251 +0.41(+0.44%)
Feb 10, 2020 93.19 93.80 92.84 93.80 1,558,546 +0.14(+0.15%)
Feb 07, 2020 94.20 94.65 93.42 93.66 1,783,107 -1.21(-1.28%)
Feb 06, 2020 96.72 97.15 94.79 94.88 1,972,348 -1.12(-1.16%)
Feb 05, 2020 94.49 96.09 94.49 96.00 2,614,678 +2.79(+2.99%)
Feb 04, 2020 93.10 93.99 92.92 93.21 1,698,665 +1.79(+1.95%)
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.