Skip to main content

Capital One Financial (NY: COF )

146.65 +1.57 (+1.08%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 61.66 61.21 61.21 61.21 2,030,803 -0.87(-1.41%)
Dec 30, 2015 62.43 62.58 62.04 62.08 1,668,190 -0.49(-0.79%)
Dec 29, 2015 62.41 62.74 62.06 62.57 1,776,813 +0.54(+0.87%)
Dec 28, 2015 62.03 62.26 61.29 62.03 1,851,208 -0.31(-0.50%)
Dec 24, 2015 62.48 62.34 62.34 62.34 956,026 -0.14(-0.23%)
Dec 23, 2015 62.05 62.68 61.87 62.49 2,784,311 +0.78(+1.26%)
Dec 22, 2015 61.58 61.91 60.29 61.71 3,970,939 +0.16(+0.26%)
Dec 21, 2015 61.94 62.33 61.01 61.55 2,952,069 +0.09(+0.15%)
Dec 18, 2015 62.68 62.68 61.33 61.45 6,011,323 -1.62(-2.57%)
Dec 17, 2015 64.91 65.07 62.99 63.07 3,408,366 -1.68(-2.59%)
Dec 16, 2015 64.61 64.91 63.09 64.75 4,923,304 +0.84(+1.31%)
Dec 15, 2015 62.98 64.04 62.82 63.91 3,584,071 +1.75(+2.81%)
Dec 14, 2015 62.59 63.32 61.47 62.17 4,066,562 -0.31(-0.50%)
Dec 11, 2015 63.00 63.22 62.16 62.48 3,438,009 -1.64(-2.55%)
Dec 10, 2015 63.93 64.83 63.75 64.12 2,864,076 +0.16(+0.25%)
Dec 09, 2015 64.76 65.50 63.50 63.96 4,148,162 -1.22(-1.87%)
Dec 08, 2015 65.68 65.91 64.91 65.18 3,102,016 -1.25(-1.88%)
Dec 07, 2015 66.76 67.04 65.99 66.42 2,668,131 -0.88(-1.31%)
Dec 04, 2015 66.07 67.47 65.63 67.30 3,143,316 +1.73(+2.64%)
Dec 03, 2015 67.08 67.08 65.34 65.58 3,579,856 -1.22(-1.83%)
Dec 02, 2015 67.51 67.81 66.69 66.80 3,031,426 -0.89(-1.32%)
Dec 01, 2015 67.03 67.72 66.79 67.69 2,600,153 +1.11(+1.67%)
Nov 30, 2015 67.06 67.42 66.46 66.58 3,537,378 -0.42(-0.62%)
Nov 27, 2015 66.97 67.20 66.37 66.99 1,070,816 -0.03(-0.05%)
Nov 25, 2015 66.86 67.03 67.03 67.03 2,093,068 +0.35(+0.52%)
Nov 24, 2015 66.23 67.01 65.81 66.68 3,030,800 -0.16(-0.24%)
Nov 23, 2015 67.46 67.46 66.81 66.84 2,323,038 -0.54(-0.81%)
Nov 20, 2015 67.90 67.98 66.89 67.38 3,553,864 -0.10(-0.15%)
Nov 19, 2015 66.59 67.82 66.59 67.48 4,424,181 +1.09(+1.65%)
Nov 18, 2015 65.25 66.41 64.96 66.39 4,361,505 +1.63(+2.51%)
Nov 17, 2015 65.97 66.02 64.72 64.76 3,954,698 -1.30(-1.96%)
Nov 16, 2015 65.25 66.06 65.02 66.06 3,129,791 +0.79(+1.21%)
Nov 13, 2015 65.41 66.02 65.05 65.27 3,322,833 -0.35(-0.53%)
Nov 12, 2015 66.42 66.42 65.46 65.62 4,095,739 -1.26(-1.89%)
Nov 11, 2015 67.64 67.78 66.73 66.88 2,860,102 -0.43(-0.64%)
Nov 10, 2015 68.08 68.49 67.30 67.31 3,303,148 -0.91(-1.33%)
Nov 09, 2015 68.98 69.19 67.93 68.22 3,054,464 -0.82(-1.19%)
Nov 06, 2015 68.88 69.21 68.18 69.04 4,220,794 +1.59(+2.35%)
Nov 05, 2015 68.53 68.53 67.45 67.46 3,982,617 -0.51(-0.75%)
Nov 04, 2015 68.20 68.51 67.83 67.97 2,714,809 -0.28(-0.41%)
Nov 03, 2015 67.30 68.66 67.29 68.24 2,312,156 +0.56(+0.82%)
Nov 02, 2015 66.97 67.92 66.84 67.69 2,704,067 +1.11(+1.67%)
Oct 30, 2015 67.97 68.11 66.51 66.57 3,208,130 -1.10(-1.62%)
Oct 29, 2015 68.24 68.69 67.44 67.67 2,384,345 -0.79(-1.16%)
Oct 28, 2015 66.95 68.51 66.83 68.46 2,683,456 +1.53(+2.28%)
Oct 27, 2015 66.73 67.16 66.61 66.94 2,317,338 -0.27(-0.40%)
Oct 26, 2015 67.93 68.29 67.06 67.21 3,652,470 -1.24(-1.81%)
Oct 23, 2015 65.27 68.69 65.12 68.45 7,775,332 +5.21(+8.25%)
Oct 22, 2015 62.25 64.45 62.25 63.23 5,017,968 +1.06(+1.71%)
Oct 21, 2015 63.29 63.54 62.11 62.17 3,835,203 -0.76(-1.21%)
Oct 20, 2015 62.90 63.42 62.79 62.93 2,575,938 -0.05(-0.08%)
Oct 19, 2015 62.56 63.18 62.41 62.98 2,879,170 -0.03(-0.04%)
Oct 16, 2015 63.24 63.36 62.57 63.00 3,216,772 +0.13(+0.20%)
Oct 15, 2015 61.75 62.90 61.28 62.88 3,074,788 +1.65(+2.70%)
Oct 14, 2015 62.44 62.47 61.03 61.22 3,896,030 -1.16(-1.87%)
Oct 13, 2015 62.50 62.92 62.13 62.39 2,774,266 -0.26(-0.42%)
Oct 12, 2015 62.99 63.18 62.44 62.65 2,050,168 -0.17(-0.27%)
Oct 09, 2015 63.58 63.88 62.64 62.82 2,618,601 -0.51(-0.80%)
Oct 08, 2015 62.90 63.50 62.33 63.33 2,870,520 +0.08(+0.12%)
Oct 07, 2015 63.86 64.27 63.00 63.25 2,773,804 -0.22(-0.35%)
Oct 06, 2015 63.20 63.87 63.00 63.47 2,769,223 -0.07(-0.11%)
Oct 05, 2015 61.90 63.82 61.90 63.54 3,008,753 +2.05(+3.33%)
Oct 02, 2015 60.09 61.49 59.22 61.49 3,700,673 -0.06(-0.10%)
Oct 01, 2015 61.28 61.61 60.55 61.55 5,002,459 +0.35(+0.58%)
Sep 30, 2015 61.36 61.48 60.55 61.19 3,187,527 +0.82(+1.36%)
Sep 29, 2015 60.85 61.17 59.94 60.37 3,363,293 -0.52(-0.86%)
Sep 28, 2015 62.09 62.40 60.84 60.90 2,362,248 -1.59(-2.54%)
Sep 25, 2015 62.63 63.06 62.30 62.48 2,989,223 +0.78(+1.27%)
Sep 24, 2015 61.26 61.78 60.90 61.70 4,376,927 -0.32(-0.52%)
Sep 23, 2015 62.51 62.51 61.76 62.02 2,485,663 -0.15(-0.24%)
Sep 22, 2015 62.03 62.25 61.55 62.17 2,593,146 -0.76(-1.21%)
Sep 21, 2015 62.62 63.30 62.51 62.93 2,632,059 +0.86(+1.39%)
Sep 18, 2015 63.15 63.18 61.88 62.07 5,873,754 -1.97(-3.07%)
Sep 17, 2015 65.22 65.56 63.76 64.03 3,252,652 -1.17(-1.80%)
Sep 16, 2015 64.62 65.32 64.28 65.21 3,400,935 +0.78(+1.20%)
Sep 15, 2015 64.13 64.80 64.06 64.43 3,944,561 +0.51(+0.79%)
Sep 14, 2015 63.97 64.41 63.53 63.92 3,150,291 +0.09(+0.15%)
Sep 11, 2015 63.78 64.03 63.21 63.83 2,754,750 -0.19(-0.29%)
Sep 10, 2015 63.67 64.49 63.61 64.02 2,999,454 +0.01(+0.01%)
Sep 09, 2015 65.41 65.80 63.87 64.01 2,671,611 -0.78(-1.21%)
Sep 08, 2015 64.13 64.80 63.88 64.79 3,096,829 +1.65(+2.62%)
Sep 04, 2015 63.24 63.14 63.14 63.14 2,666,339 -1.12(-1.75%)
Sep 03, 2015 64.12 65.27 63.87 64.26 3,485,494 +0.73(+1.14%)
Sep 02, 2015 63.74 64.08 62.59 63.54 3,057,878 +0.83(+1.32%)
Sep 01, 2015 63.86 64.19 62.32 62.71 3,333,507 -2.89(-4.41%)
Aug 31, 2015 64.99 65.91 64.69 65.60 3,169,471 +0.36(+0.56%)
Aug 28, 2015 65.03 65.41 64.76 65.24 2,681,058 -0.03(-0.05%)
Aug 27, 2015 63.97 65.50 63.75 65.27 5,599,658 +2.20(+3.49%)
Aug 26, 2015 62.12 63.21 61.13 63.07 4,384,876 +2.11(+3.46%)
Aug 25, 2015 63.95 64.00 60.92 60.96 4,239,236 -1.08(-1.74%)
Aug 24, 2015 60.57 64.02 57.15 62.04 5,193,982 -2.61(-4.03%)
Aug 21, 2015 66.06 66.51 64.65 64.65 5,001,844 -2.04(-3.06%)
Aug 20, 2015 66.91 67.31 66.67 66.69 3,431,744 -0.91(-1.35%)
Aug 19, 2015 68.06 68.24 67.28 67.60 5,497,855 -0.96(-1.40%)
Aug 18, 2015 68.86 69.26 68.25 68.57 2,862,527 -0.33(-0.48%)
Aug 17, 2015 68.08 69.00 67.92 68.89 2,394,187 +0.32(+0.47%)
Aug 14, 2015 67.78 68.65 67.76 68.57 2,331,123 +0.43(+0.63%)
Aug 13, 2015 68.33 68.70 67.82 68.14 2,902,025 +0.12(+0.17%)
Aug 12, 2015 67.87 68.25 66.77 68.03 3,975,460 -0.21(-0.31%)
Aug 11, 2015 68.95 69.12 67.87 68.24 3,014,815 -1.37(-1.96%)
Aug 10, 2015 68.74 69.76 68.60 69.60 2,729,488 +1.41(+2.07%)
Aug 07, 2015 68.35 68.88 67.73 68.19 3,412,007 -0.27(-0.39%)
Aug 06, 2015 68.80 69.05 68.23 68.46 3,789,263 -0.27(-0.39%)
Aug 05, 2015 68.81 69.04 68.29 68.73 4,689,473 +0.40(+0.59%)
Aug 04, 2015 68.54 68.78 68.23 68.33 2,486,746 -0.21(-0.31%)
Aug 03, 2015 68.40 68.60 67.84 68.54 4,040,815 +0.28(+0.41%)
Jul 31, 2015 68.50 68.52 67.93 68.26 4,379,404 -0.17(-0.25%)
Jul 30, 2015 67.36 68.50 67.26 68.43 5,093,154 +1.58(+2.36%)
Jul 29, 2015 66.28 66.95 66.24 66.85 5,510,056 +0.81(+1.23%)
Jul 28, 2015 66.54 66.54 65.32 66.04 8,960,939 +0.03(+0.05%)
Jul 27, 2015 65.53 66.65 65.45 66.01 8,569,716 -0.21(-0.32%)
Jul 24, 2015 70.14 70.45 65.71 66.22 20,008,262 -10.00(-13.12%)
Jul 23, 2015 76.93 77.08 76.07 76.22 3,151,005 -0.74(-0.96%)
Jul 22, 2015 76.93 77.33 76.64 76.95 2,959,043 -0.05(-0.07%)
Jul 21, 2015 76.76 77.30 76.58 77.00 3,003,651 +0.23(+0.30%)
Jul 20, 2015 76.48 77.12 76.06 76.78 2,831,174 +0.38(+0.49%)
Jul 17, 2015 76.10 76.43 75.79 76.40 2,860,799 +0.03(+0.03%)
Jul 16, 2015 76.11 76.48 76.00 76.38 2,462,050 +0.72(+0.95%)
Jul 15, 2015 75.35 76.04 74.76 75.65 2,633,545 +0.91(+1.21%)
Jul 14, 2015 74.50 74.91 74.38 74.75 2,124,403 -0.01(-0.01%)
Jul 13, 2015 74.33 74.80 73.98 74.75 2,451,959 +1.14(+1.55%)
Jul 10, 2015 73.74 73.96 73.13 73.61 2,052,719 +0.79(+1.08%)
Jul 09, 2015 73.23 73.56 72.80 72.82 2,412,602 +0.44(+0.60%)
Jul 08, 2015 73.38 73.50 72.31 72.39 2,812,757 -1.41(-1.91%)
Jul 07, 2015 73.61 73.86 72.50 73.80 3,074,675 +0.12(+0.16%)
Jul 06, 2015 73.39 73.89 73.26 73.68 2,381,262 -0.48(-0.65%)
Jul 02, 2015 74.49 74.16 74.16 74.16 2,267,239 -0.24(-0.32%)
Jul 01, 2015 74.74 74.74 74.05 74.39 3,250,045 +0.53(+0.72%)
Jun 30, 2015 74.33 74.52 73.65 73.86 3,367,484 +0.18(+0.25%)
Jun 29, 2015 73.78 74.35 73.60 73.68 3,728,954 -1.10(-1.47%)
Jun 26, 2015 74.86 75.00 74.55 74.78 3,863,489 +0.18(+0.24%)
Jun 25, 2015 75.13 75.65 74.33 74.60 2,896,103 -0.20(-0.27%)
Jun 24, 2015 74.99 75.27 74.79 74.80 2,565,065 -0.24(-0.32%)
Jun 23, 2015 75.51 75.56 74.87 75.05 2,240,479 +0.05(+0.07%)
Jun 22, 2015 74.73 75.15 74.70 75.00 2,549,917 +0.76(+1.02%)
Jun 19, 2015 74.02 74.53 73.91 74.24 4,305,156 -0.08(-0.11%)
Jun 18, 2015 74.02 74.44 73.65 74.33 3,162,859 +0.57(+0.77%)
Jun 17, 2015 74.30 74.30 73.65 73.76 3,418,588 -0.19(-0.26%)
Jun 16, 2015 73.36 73.99 73.20 73.95 2,680,214 +0.49(+0.66%)
Jun 15, 2015 72.87 73.55 73.53 73.46 3,346,687 -0.07(-0.09%)
Jun 12, 2015 73.44 73.70 73.15 73.53 3,129,264 -0.08(-0.10%)
Jun 11, 2015 73.04 73.84 72.83 73.60 3,500,327 +0.61(+0.84%)
Jun 10, 2015 72.04 73.04 71.71 72.99 5,192,221 +1.14(+1.59%)
Jun 09, 2015 71.15 71.98 71.03 71.85 2,811,832 +0.53(+0.74%)
Jun 08, 2015 71.44 71.68 71.11 71.32 4,140,577 +0.00(+0.00%)
Jun 05, 2015 70.44 71.38 70.44 71.32 4,722,630 +1.47(+2.10%)
Jun 04, 2015 70.15 70.77 69.73 69.85 3,768,226 -0.93(-1.32%)
Jun 03, 2015 70.53 71.30 70.51 70.78 2,645,566 +0.29(+0.42%)
Jun 02, 2015 70.06 70.78 69.92 70.49 2,891,542 +0.47(+0.67%)
Jun 01, 2015 70.36 70.53 69.80 70.02 2,535,962 -0.14(-0.20%)
May 29, 2015 70.85 70.97 69.96 70.16 2,945,957 -0.62(-0.88%)
May 28, 2015 70.93 71.14 70.43 70.78 2,200,738 -0.28(-0.39%)
May 27, 2015 70.91 71.41 70.62 71.06 2,538,729 +0.57(+0.81%)
May 26, 2015 71.35 71.35 70.09 70.49 3,374,704 -0.90(-1.26%)
May 22, 2015 71.29 71.39 71.39 71.39 2,072,874 -0.08(-0.11%)
May 21, 2015 71.60 71.74 71.20 71.46 2,568,020 -0.20(-0.28%)
May 20, 2015 71.58 71.94 71.30 71.66 2,523,781 -0.05(-0.07%)
May 19, 2015 71.30 71.83 71.11 71.72 3,115,923 +0.71(+1.01%)
May 18, 2015 70.73 71.13 70.53 71.00 1,983,647 +0.45(+0.63%)
May 15, 2015 71.06 71.15 70.19 70.56 3,747,033 -0.37(-0.52%)
May 14, 2015 70.63 70.95 70.32 70.93 2,847,334 +0.69(+0.98%)
May 13, 2015 69.67 70.29 69.46 70.24 2,587,141 +0.62(+0.89%)
May 12, 2015 69.60 69.82 69.05 69.62 2,904,598 -0.34(-0.48%)
May 11, 2015 69.81 70.25 69.69 69.95 2,512,293 +0.13(+0.18%)
May 08, 2015 69.35 69.99 68.99 69.83 3,295,932 +0.96(+1.39%)
May 07, 2015 68.99 69.12 68.35 68.87 3,752,529 -0.18(-0.27%)
May 06, 2015 69.14 69.35 68.52 69.05 3,930,913 +0.31(+0.45%)
May 05, 2015 68.52 69.38 68.47 68.74 3,304,048 +0.01(+0.01%)
May 04, 2015 68.52 68.88 68.36 68.74 2,315,446 +0.28(+0.40%)
May 01, 2015 67.88 68.51 67.66 68.46 3,398,816 +0.90(+1.34%)
Apr 30, 2015 67.04 67.56 66.70 67.56 5,027,758 +0.41(+0.61%)
Apr 29, 2015 67.35 67.67 66.71 67.15 2,273,676 -0.31(-0.46%)
Apr 28, 2015 67.28 67.62 66.90 67.46 2,134,463 +0.31(+0.46%)
Apr 27, 2015 67.33 67.74 67.10 67.15 3,369,760 -0.07(-0.10%)
Apr 24, 2015 66.92 67.73 66.31 67.22 4,524,532 -1.19(-1.73%)
Apr 23, 2015 68.25 68.80 68.14 68.40 2,826,505 +0.08(+0.12%)
Apr 22, 2015 68.14 68.43 67.72 68.32 3,044,896 +0.19(+0.28%)
Apr 21, 2015 68.94 69.03 68.10 68.13 2,746,466 -0.55(-0.80%)
Apr 20, 2015 68.82 69.05 68.56 68.68 2,034,488 +0.16(+0.23%)
Apr 17, 2015 68.85 69.04 68.37 68.52 3,294,169 -0.84(-1.22%)
Apr 16, 2015 69.04 69.53 68.95 69.36 2,840,360 +0.16(+0.23%)
Apr 15, 2015 68.14 69.32 67.98 69.20 4,423,472 +1.23(+1.81%)
Apr 14, 2015 67.76 68.08 67.49 67.98 3,319,520 +0.22(+0.32%)
Apr 13, 2015 67.36 67.96 67.21 67.76 1,967,672 +0.40(+0.60%)
Apr 10, 2015 67.04 67.40 66.86 67.36 2,672,822 +0.21(+0.31%)
Apr 09, 2015 66.88 67.19 66.53 67.15 2,223,324 +0.14(+0.21%)
Apr 08, 2015 66.56 67.72 66.55 67.01 3,068,758 +0.43(+0.65%)
Apr 07, 2015 66.73 67.08 66.57 66.57 2,753,836 -0.54(-0.81%)
Apr 06, 2015 66.37 67.55 66.13 67.11 2,512,449 +0.01(+0.01%)
Apr 02, 2015 66.55 67.11 67.11 67.11 2,355,817 +0.37(+0.55%)
Apr 01, 2015 65.87 66.88 65.65 66.74 4,317,362 +0.88(+1.33%)
Mar 31, 2015 65.66 66.17 65.55 65.86 3,191,451 -0.32(-0.48%)
Mar 30, 2015 66.17 66.52 66.06 66.18 2,348,883 +0.46(+0.70%)
Mar 27, 2015 65.57 66.03 65.22 65.72 3,155,058 +0.12(+0.18%)
Mar 26, 2015 65.84 65.93 65.08 65.60 2,741,870 -0.28(-0.42%)
Mar 25, 2015 67.00 67.00 65.88 65.88 2,295,781 -1.09(-1.62%)
Mar 24, 2015 67.63 67.65 66.96 66.96 2,534,855 -0.93(-1.37%)
Mar 23, 2015 67.91 68.51 67.83 67.89 2,072,165 +0.10(+0.15%)
Mar 20, 2015 67.66 68.06 67.48 67.79 4,367,695 +0.43(+0.63%)
Mar 19, 2015 68.08 68.18 67.29 67.37 3,175,917 -0.84(-1.23%)
Mar 18, 2015 67.66 68.44 67.27 68.20 2,603,983 +0.10(+0.15%)
Mar 17, 2015 67.68 68.23 67.41 68.10 2,634,411 +0.03(+0.04%)
Mar 16, 2015 67.38 68.33 67.29 68.08 3,457,365 +1.23(+1.84%)
Mar 13, 2015 68.02 68.02 66.24 66.85 3,315,622 -1.21(-1.78%)
Mar 12, 2015 66.05 68.11 66.05 68.06 5,460,157 +2.69(+4.12%)
Mar 11, 2015 65.22 65.62 64.94 65.37 2,703,980 +0.43(+0.66%)
Mar 10, 2015 66.03 66.11 64.93 64.94 3,428,373 -1.77(-2.66%)
Mar 09, 2015 65.90 66.86 65.69 66.71 3,647,885 +0.72(+1.09%)
Mar 06, 2015 66.47 67.44 65.81 66.00 3,696,382 +0.08(+0.11%)
Mar 05, 2015 65.72 65.99 65.34 65.92 2,445,010 +0.20(+0.31%)
Mar 04, 2015 65.97 66.13 65.49 65.72 2,801,003 -0.41(-0.62%)
Mar 03, 2015 66.14 66.36 65.83 66.13 2,701,082 -0.01(-0.01%)
Mar 02, 2015 65.77 66.25 65.40 66.14 4,172,406 +0.37(+0.56%)
Feb 27, 2015 65.89 66.35 65.77 65.77 3,984,302 -0.37(-0.56%)
Feb 26, 2015 66.41 66.82 65.78 66.14 3,269,157 -0.43(-0.64%)
Feb 25, 2015 67.00 67.20 66.47 66.56 3,714,446 -0.70(-1.04%)
Feb 24, 2015 66.71 67.53 66.53 67.27 2,663,107 +0.37(+0.55%)
Feb 23, 2015 67.17 67.17 66.33 66.90 2,869,182 -0.28(-0.41%)
Feb 20, 2015 66.18 67.20 65.65 67.17 3,100,240 +0.81(+1.22%)
Feb 19, 2015 66.34 66.64 66.09 66.36 2,621,691 +0.07(+0.10%)
Feb 18, 2015 66.62 66.84 66.24 66.30 3,032,919 -0.55(-0.83%)
Feb 17, 2015 65.84 67.08 65.82 66.85 4,151,662 +0.94(+1.42%)
Feb 13, 2015 66.34 65.91 65.91 65.91 3,848,771 -0.34(-0.52%)
Feb 12, 2015 65.20 66.55 65.08 66.25 4,740,761 +1.65(+2.55%)
Feb 11, 2015 64.42 64.82 64.26 64.61 2,302,107 +0.22(+0.34%)
Feb 10, 2015 64.69 64.84 64.13 64.39 2,469,280 +0.28(+0.44%)
Feb 09, 2015 63.25 64.37 62.91 64.11 2,921,828 +0.42(+0.66%)
Feb 06, 2015 63.77 64.77 63.56 63.69 4,553,983 +0.37(+0.58%)
Feb 05, 2015 63.05 63.47 63.01 63.32 3,948,120 +0.65(+1.04%)
Feb 04, 2015 63.04 63.31 62.49 62.67 3,986,601 -0.17(-0.28%)
Feb 03, 2015 62.16 62.92 62.04 62.84 3,401,307 +0.91(+1.46%)
Feb 02, 2015 61.34 62.02 60.56 61.94 4,267,834 +1.01(+1.65%)
Jan 30, 2015 62.00 62.34 60.85 60.93 5,933,032 -1.46(-2.33%)
Jan 29, 2015 61.75 62.63 61.50 62.39 5,500,310 +0.42(+0.69%)
Jan 28, 2015 63.80 63.95 61.95 61.96 5,292,719 -1.93(-3.02%)
Jan 27, 2015 64.32 64.57 63.83 63.89 3,851,692 -1.18(-1.82%)
Jan 26, 2015 64.28 65.17 63.67 65.07 5,164,162 +0.49(+0.76%)
Jan 23, 2015 63.78 65.52 63.78 64.58 5,794,784 +1.17(+1.84%)
Jan 22, 2015 64.05 64.21 62.21 63.42 9,107,920 -0.84(-1.31%)
Jan 21, 2015 64.15 64.58 63.75 64.26 2,987,747 -0.15(-0.23%)
Jan 20, 2015 63.78 64.60 63.62 64.41 3,960,276 +0.62(+0.97%)
Jan 16, 2015 63.78 64.26 62.88 63.79 5,635,064 -0.25(-0.39%)
Jan 15, 2015 63.88 65.23 63.78 64.04 4,708,602 +0.17(+0.26%)
Jan 14, 2015 64.45 64.45 62.84 63.88 4,985,643 -1.37(-2.09%)
Jan 13, 2015 66.37 66.61 64.61 65.24 4,745,395 -0.56(-0.85%)
Jan 12, 2015 66.41 66.58 65.46 65.80 2,861,125 -0.26(-0.39%)
Jan 09, 2015 67.33 67.44 66.05 66.06 3,298,165 -1.17(-1.73%)
Jan 08, 2015 67.17 67.74 67.06 67.22 2,416,596 +0.65(+0.98%)
Jan 07, 2015 66.71 66.96 66.34 66.57 2,925,116 +0.75(+1.14%)
Jan 06, 2015 67.19 67.22 65.63 65.82 3,523,387 -1.25(-1.86%)
Jan 05, 2015 67.89 68.38 66.75 67.07 3,224,852 -1.58(-2.30%)
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.