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 (%)
Jan 31, 2022 134.02 139.40 139.13 3,995,933 +3.90(+2.88%)
Jan 28, 2022 133.52 135.33 131.42 135.23 3,796,023 -3.89(-2.80%)
Jan 27, 2022 139.22 140.91 133.53 139.13 4,269,801 +1.73(+1.26%)
Jan 26, 2022 136.50 142.19 134.77 137.40 8,043,119 -6.88(-4.77%)
Jan 25, 2022 139.13 146.32 137.10 144.28 5,941,736 +3.66(+2.60%)
Jan 24, 2022 135.82 140.95 133.40 140.62 4,179,943 +1.69(+1.21%)
Jan 21, 2022 141.71 141.71 137.80 138.93 2,876,246 -3.56(-2.50%)
Jan 20, 2022 143.84 146.54 142.07 142.49 2,069,907 -1.27(-0.88%)
Jan 19, 2022 149.30 149.91 143.72 143.76 2,129,414 -5.19(-3.48%)
Jan 18, 2022 152.30 153.99 147.73 148.94 2,524,409 -3.30(-2.17%)
Jan 14, 2022 152.25 0 -0.77(-0.50%)
Jan 13, 2022 151.88 153.90 151.30 153.01 2,538,741 +2.45(+1.62%)
Jan 12, 2022 151.27 152.69 150.25 150.57 2,249,744 +0.27(+0.18%)
Jan 11, 2022 149.37 150.63 147.83 150.30 2,297,031 +1.29(+0.87%)
Jan 10, 2022 148.67 149.69 146.12 149.01 4,088,305 +2.33(+1.59%)
Jan 07, 2022 142.83 147.57 142.22 146.68 3,465,781 +3.75(+2.63%)
Jan 06, 2022 141.35 143.46 138.63 142.92 2,765,428 +2.34(+1.67%)
Jan 05, 2022 144.35 145.08 140.52 140.58 2,221,042 -2.74(-1.91%)
Jan 04, 2022 142.64 144.47 142.00 143.32 3,668,807 +2.67(+1.89%)
Jan 03, 2022 138.51 141.62 138.38 140.66 2,511,627 +3.08(+2.24%)
Dec 31, 2021 137.68 139.13 137.47 137.58 1,430,350 -0.38(-0.28%)
Dec 30, 2021 138.20 139.67 137.81 137.96 1,279,748 -0.09(-0.07%)
Dec 29, 2021 138.63 139.13 137.69 138.05 1,788,017 -0.58(-0.42%)
Dec 28, 2021 137.28 140.22 137.06 138.63 1,081,730 +0.29(+0.21%)
Dec 27, 2021 137.93 138.53 136.15 138.34 1,449,824 +0.75(+0.54%)
Dec 23, 2021 137.74 139.12 137.48 137.59 1,849,030 +1.30(+0.95%)
Dec 22, 2021 135.57 137.04 134.77 136.29 1,760,586 +0.21(+0.15%)
Dec 21, 2021 133.10 136.30 132.85 136.08 2,646,932 +4.89(+3.73%)
Dec 20, 2021 133.12 133.89 129.45 131.19 3,423,494 -5.43(-3.98%)
Dec 17, 2021 139.72 139.72 135.25 136.62 9,633,261 -3.74(-2.66%)
Dec 16, 2021 141.98 142.46 139.72 140.35 3,524,168 +0.60(+0.43%)
Dec 15, 2021 140.67 140.96 136.54 139.76 2,850,016 -0.50(-0.36%)
Dec 14, 2021 139.03 141.79 137.97 140.26 2,334,210 +1.78(+1.29%)
Dec 13, 2021 141.53 141.73 138.04 138.48 2,750,442 -4.14(-2.91%)
Dec 10, 2021 142.72 143.61 140.81 142.62 2,547,205 +1.18(+0.83%)
Dec 09, 2021 140.56 142.91 139.44 141.44 2,437,775 +0.34(+0.24%)
Dec 08, 2021 141.18 142.28 140.34 141.10 2,650,604 +0.22(+0.15%)
Dec 07, 2021 140.31 143.28 139.65 140.89 2,996,682 +2.50(+1.81%)
Dec 06, 2021 137.47 140.19 136.48 138.38 3,088,671 +3.83(+2.85%)
Dec 03, 2021 135.61 136.31 133.40 134.55 2,924,952 -1.38(-1.02%)
Dec 02, 2021 132.47 137.65 131.80 135.94 3,193,413 +4.73(+3.61%)
Dec 01, 2021 137.02 137.94 131.19 131.20 3,733,989 -2.05(-1.54%)
Nov 30, 2021 137.63 138.44 132.92 133.25 6,352,700 -6.15(-4.41%)
Nov 29, 2021 143.41 143.87 138.16 139.41 4,229,874 -2.03(-1.44%)
Nov 26, 2021 142.74 142.74 136.89 141.44 3,249,683 -6.35(-4.30%)
Nov 24, 2021 147.10 149.78 147.03 147.79 2,434,765 -0.41(-0.27%)
Nov 23, 2021 146.03 148.62 145.28 148.20 2,737,813 +2.92(+2.01%)
Nov 22, 2021 145.43 146.64 143.15 145.28 2,892,409 +1.79(+1.25%)
Nov 19, 2021 142.71 144.65 140.83 143.48 2,905,347 -1.58(-1.09%)
Nov 18, 2021 144.19 145.96 144.94 145.07 2,621,105 +0.99(+0.68%)
Nov 17, 2021 145.74 146.97 144.00 144.08 3,274,902 -1.77(-1.22%)
Nov 16, 2021 148.40 148.40 144.84 145.85 2,756,951 -2.41(-1.62%)
Nov 15, 2021 148.68 150.23 147.76 148.26 1,868,758 -0.42(-0.28%)
Nov 12, 2021 148.71 149.18 147.00 148.68 2,260,824 +0.24(+0.16%)
Nov 11, 2021 147.62 149.87 147.27 148.44 1,929,623 +0.82(+0.56%)
Nov 10, 2021 146.87 147.62 2,407,987 +0.36(+0.24%)
Nov 09, 2021 146.00 147.46 144.71 147.26 2,280,780 +0.36(+0.24%)
Nov 08, 2021 147.81 149.02 146.21 146.90 2,412,032 +0.61(+0.42%)
Nov 05, 2021 146.97 148.86 145.70 146.29 2,529,719 +1.33(+0.92%)
Nov 04, 2021 144.52 146.88 143.86 144.96 2,606,936 -0.42(-0.29%)
Nov 03, 2021 142.63 146.74 142.31 145.37 3,529,690 +1.88(+1.31%)
Nov 02, 2021 144.73 145.48 142.51 143.49 4,010,214 -1.04(-0.72%)
Nov 01, 2021 143.83 145.94 145.65 144.53 3,367,623 +1.87(+1.31%)
Oct 29, 2021 144.37 145.53 141.90 142.66 4,090,464 -1.39(-0.96%)
Oct 28, 2021 144.34 145.40 142.14 144.05 4,701,201 +0.00(+0.00%)
Oct 27, 2021 151.27 152.54 143.37 144.05 7,773,473 -11.67(-7.49%)
Oct 26, 2021 159.92 155.72 3,391,425 -3.62(-2.27%)
Oct 25, 2021 158.89 160.43 157.01 159.33 2,507,854 +0.79(+0.50%)
Oct 22, 2021 157.75 160.04 156.45 158.54 3,116,040 +2.03(+1.30%)
Oct 21, 2021 162.92 164.97 155.92 156.51 3,620,644 -7.14(-4.36%)
Oct 20, 2021 159.56 163.86 158.94 163.65 2,767,364 +3.27(+2.04%)
Oct 19, 2021 160.77 161.00 158.49 160.38 2,069,715 +0.60(+0.37%)
Oct 18, 2021 158.03 161.20 157.78 159.79 1,863,866 +0.74(+0.46%)
Oct 15, 2021 158.69 160.82 157.99 159.05 2,924,883 +2.24(+1.43%)
Oct 14, 2021 156.00 157.08 153.72 156.81 2,416,011 +3.69(+2.41%)
Oct 13, 2021 158.29 158.45 150.71 153.12 4,079,243 -5.24(-3.31%)
Oct 12, 2021 157.02 159.00 156.01 158.36 1,797,128 +1.39(+0.88%)
Oct 11, 2021 160.11 162.26 156.85 156.97 2,042,607 -2.47(-1.55%)
Oct 08, 2021 159.11 161.79 158.13 159.45 1,813,732 +0.87(+0.55%)
Oct 07, 2021 160.33 161.93 158.42 158.58 2,129,070 +0.01(+0.01%)
Oct 06, 2021 157.67 159.66 155.36 158.57 2,151,235 -0.80(-0.50%)
Oct 05, 2021 158.77 161.23 157.17 159.37 2,211,610 +2.47(+1.57%)
Oct 04, 2021 157.31 160.84 156.51 156.91 2,920,838 -0.41(-0.26%)
Oct 01, 2021 153.60 158.54 152.90 157.31 2,854,570 +4.32(+2.82%)
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%)
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.