Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 92.12 92.12 92.12 1,507,780 +0.90(+0.99%)
Dec 30, 2020 89.93 91.31 89.44 91.22 1,507,780 +1.58(+1.77%)
Dec 29, 2020 90.92 91.11 88.97 89.64 2,041,602 -1.28(-1.40%)
Dec 28, 2020 91.16 92.38 90.81 90.91 2,294,508 +0.23(+0.26%)
Dec 24, 2020 90.39 90.79 89.27 90.68 1,030,204 +0.45(+0.50%)
Dec 23, 2020 89.45 91.17 89.23 90.23 1,898,543 +1.71(+1.93%)
Dec 22, 2020 88.95 89.60 88.51 88.53 3,187,304 -0.28(-0.31%)
Dec 21, 2020 87.23 90.05 85.94 88.81 5,160,364 +3.47(+4.06%)
Dec 18, 2020 87.57 87.57 84.85 85.34 4,659,578 -2.34(-2.67%)
Dec 17, 2020 87.48 87.90 86.72 87.68 1,955,531 +0.46(+0.52%)
Dec 16, 2020 86.87 87.63 85.48 87.22 2,397,149 +0.85(+0.98%)
Dec 15, 2020 85.42 86.38 83.61 86.37 2,413,759 +2.11(+2.50%)
Dec 14, 2020 87.10 87.56 84.12 84.27 4,117,991 -1.63(-1.90%)
Dec 11, 2020 86.55 86.99 84.87 85.90 3,264,011 -2.33(-2.64%)
Dec 10, 2020 86.98 88.81 85.83 88.23 3,154,621 -0.23(-0.26%)
Dec 09, 2020 86.61 88.87 86.45 88.46 4,935,735 +2.12(+2.46%)
Dec 08, 2020 85.18 86.88 85.14 86.34 3,100,320 -0.31(-0.35%)
Dec 07, 2020 86.67 86.86 84.82 86.64 2,959,882 +0.68(+0.79%)
Dec 04, 2020 85.77 86.81 84.69 85.96 2,347,547 +0.89(+1.05%)
Dec 03, 2020 85.09 86.00 84.32 85.07 2,278,402 -0.10(-0.12%)
Dec 02, 2020 82.38 85.67 82.22 85.17 3,061,369 +1.58(+1.88%)
Dec 01, 2020 82.01 84.69 81.84 83.60 2,954,146 +3.78(+4.74%)
Nov 30, 2020 83.56 83.83 79.36 79.81 4,745,462 -1.98(-2.42%)
Nov 27, 2020 83.11 83.48 81.62 81.79 2,295,613 -1.99(-2.38%)
Nov 25, 2020 83.90 84.11 81.69 83.78 3,536,021 -1.36(-1.60%)
Nov 24, 2020 83.45 85.81 82.72 85.14 3,472,767 +3.80(+4.67%)
Nov 23, 2020 79.36 81.79 78.92 81.34 2,387,210 +3.45(+4.43%)
Nov 20, 2020 78.68 79.28 77.38 77.89 3,706,524 -1.31(-1.66%)
Nov 19, 2020 78.97 79.57 77.98 79.21 4,949,637 -0.58(-0.72%)
Nov 18, 2020 82.23 83.31 79.72 79.78 2,876,682 -2.00(-2.45%)
Nov 17, 2020 81.17 82.58 79.67 81.79 1,962,884 -0.79(-0.96%)
Nov 16, 2020 83.87 84.44 81.66 82.58 2,216,039 +1.78(+2.20%)
Nov 13, 2020 78.64 81.33 78.64 80.80 2,446,587 +2.91(+3.73%)
Nov 12, 2020 77.60 78.82 76.91 77.89 2,284,270 -1.02(-1.29%)
Nov 11, 2020 81.16 81.51 78.02 78.91 2,907,047 -1.87(-2.32%)
Nov 10, 2020 81.32 82.58 79.93 80.78 2,831,135 -0.25(-0.31%)
Nov 09, 2020 79.50 84.16 79.01 81.03 6,082,527 +8.56(+11.80%)
Nov 06, 2020 73.69 74.36 71.87 72.48 2,746,388 -0.77(-1.06%)
Nov 05, 2020 71.16 73.73 70.92 73.25 2,464,561 +2.93(+4.17%)
Nov 04, 2020 70.73 72.40 67.99 70.32 3,426,551 -1.88(-2.60%)
Nov 03, 2020 71.93 73.37 71.51 72.20 2,853,339 +1.76(+2.50%)
Nov 02, 2020 69.48 70.94 68.89 70.44 2,795,115 +2.42(+3.56%)
Oct 30, 2020 67.61 68.13 66.34 68.02 2,258,351 -0.04(-0.05%)
Oct 29, 2020 66.53 68.52 65.88 68.06 2,741,723 +0.98(+1.46%)
Oct 28, 2020 66.82 68.50 66.57 67.08 3,971,979 -1.85(-2.69%)
Oct 27, 2020 69.59 69.80 68.59 68.93 3,248,688 -0.83(-1.19%)
Oct 26, 2020 71.32 71.45 69.05 69.76 5,491,568 -2.83(-3.90%)
Oct 23, 2020 74.91 75.39 71.50 72.59 8,180,239 -0.94(-1.28%)
Oct 22, 2020 69.54 72.11 69.41 73.53 11,227,009 +4.91(+7.16%)
Oct 21, 2020 71.59 71.86 68.57 68.62 6,124,234 -3.30(-4.59%)
Oct 20, 2020 72.51 73.61 71.81 71.92 2,702,776 +0.14(+0.19%)
Oct 19, 2020 74.25 74.36 71.75 71.78 2,200,865 -1.95(-2.65%)
Oct 16, 2020 73.68 74.35 73.07 73.74 3,857,354 +0.62(+0.85%)
Oct 15, 2020 72.21 73.25 71.51 73.11 3,092,919 -0.10(-0.14%)
Oct 14, 2020 74.17 74.67 73.12 73.21 1,708,012 -0.82(-1.11%)
Oct 13, 2020 73.88 75.08 73.41 74.03 2,125,226 -0.81(-1.08%)
Oct 12, 2020 74.28 75.46 73.82 74.84 2,209,062 +0.49(+0.66%)
Oct 09, 2020 75.62 76.02 73.73 74.35 1,862,549 -0.37(-0.50%)
Oct 08, 2020 73.15 74.82 72.19 74.72 2,191,091 +1.90(+2.61%)
Oct 07, 2020 71.55 73.34 71.55 72.82 2,952,556 +2.43(+3.45%)
Oct 06, 2020 73.53 74.44 70.02 70.39 3,087,998 -2.24(-3.09%)
Oct 05, 2020 70.98 72.80 70.45 72.64 3,262,773 +2.89(+4.14%)
Oct 02, 2020 66.58 70.44 66.11 69.75 2,894,171 +1.87(+2.76%)
Oct 01, 2020 67.93 70.10 66.37 67.88 3,006,148 +1.00(+1.49%)
Sep 30, 2020 66.08 68.45 65.83 66.88 2,962,740 +1.31(+2.00%)
Sep 29, 2020 66.26 66.68 64.92 65.57 2,310,612 -0.82(-1.23%)
Sep 28, 2020 66.22 67.37 65.13 66.39 1,841,827 +1.83(+2.84%)
Sep 25, 2020 62.57 65.00 62.44 64.56 2,139,310 +1.17(+1.85%)
Sep 24, 2020 63.42 64.57 61.86 63.39 3,571,474 -0.03(-0.04%)
Sep 23, 2020 65.39 66.35 63.29 63.41 4,736,308 -1.70(-2.62%)
Sep 22, 2020 66.35 67.26 63.80 65.12 3,424,916 -1.57(-2.36%)
Sep 21, 2020 67.83 68.37 65.94 66.69 4,248,558 -3.85(-5.46%)
Sep 18, 2020 70.51 71.52 69.82 70.54 3,274,609 -0.18(-0.25%)
Sep 17, 2020 69.58 72.13 69.23 70.72 3,426,430 -0.18(-0.25%)
Sep 16, 2020 68.36 71.54 67.21 70.90 3,968,530 +2.67(+3.92%)
Sep 15, 2020 69.28 69.57 67.65 68.23 2,870,692 -1.25(-1.80%)
Sep 14, 2020 66.90 69.89 66.75 69.47 3,822,030 +3.34(+5.05%)
Sep 11, 2020 64.70 66.32 64.19 66.13 2,377,178 +1.52(+2.35%)
Sep 10, 2020 66.27 67.53 64.49 64.61 2,821,944 -1.07(-1.63%)
Sep 09, 2020 66.36 66.36 64.96 65.68 2,766,213 +0.20(+0.30%)
Sep 08, 2020 67.35 67.51 65.44 65.49 3,625,014 -3.38(-4.91%)
Sep 04, 2020 67.34 69.32 66.49 68.87 5,384,374 +3.79(+5.82%)
Sep 03, 2020 65.15 66.90 64.27 65.08 2,486,051 +0.51(+0.79%)
Sep 02, 2020 63.66 64.92 63.44 64.57 1,579,704 +0.74(+1.15%)
Sep 01, 2020 63.22 64.64 62.83 63.83 1,637,486 -0.42(-0.65%)
Aug 31, 2020 66.07 66.21 64.18 64.25 3,270,268 -1.95(-2.95%)
Aug 28, 2020 65.20 66.28 64.71 66.21 3,849,296 +1.41(+2.18%)
Aug 27, 2020 61.61 65.11 61.56 64.79 4,188,035 +3.10(+5.02%)
Aug 26, 2020 62.28 62.47 61.19 61.69 1,925,331 -0.59(-0.94%)
Aug 25, 2020 63.62 64.28 61.77 62.28 2,112,516 -0.42(-0.67%)
Aug 24, 2020 59.75 62.77 59.50 62.70 2,809,917 +3.31(+5.58%)
Aug 21, 2020 59.84 60.33 59.00 59.38 1,729,540 -0.44(-0.73%)
Aug 20, 2020 60.06 60.33 59.39 59.82 2,733,724 -1.33(-2.18%)
Aug 19, 2020 61.05 62.24 60.56 61.15 2,681,474 +0.21(+0.35%)
Aug 18, 2020 62.49 62.49 60.80 60.94 2,934,661 -1.23(-1.98%)
Aug 17, 2020 64.48 64.63 62.15 62.17 3,127,685 -2.49(-3.86%)
Aug 14, 2020 62.53 65.12 61.77 64.66 3,176,841 +1.70(+2.71%)
Aug 13, 2020 62.58 63.83 62.18 62.96 3,185,277 -0.47(-0.75%)
Aug 12, 2020 66.08 66.92 62.38 63.43 2,788,348 -1.38(-2.13%)
Aug 11, 2020 64.77 66.90 64.57 64.81 3,380,243 +2.07(+3.29%)
Aug 10, 2020 61.52 63.24 61.43 62.74 2,912,757 +1.55(+2.52%)
Aug 07, 2020 58.56 61.47 57.95 61.20 4,117,785 +2.14(+3.62%)
Aug 06, 2020 59.48 60.69 58.83 59.06 3,099,966 -1.04(-1.73%)
Aug 05, 2020 59.46 60.29 58.96 60.10 2,337,490 +1.33(+2.26%)
Aug 04, 2020 58.73 59.23 58.22 58.77 1,967,709 -0.23(-0.39%)
Aug 03, 2020 59.41 59.95 58.73 59.00 1,928,649 -0.29(-0.49%)
Jul 31, 2020 60.21 60.21 58.31 59.29 2,144,080 -0.97(-1.60%)
Jul 30, 2020 59.96 60.60 58.95 60.26 2,061,013 -1.43(-2.32%)
Jul 29, 2020 59.59 61.72 59.14 61.69 1,937,741 +2.12(+3.56%)
Jul 28, 2020 60.42 61.16 59.44 59.57 3,370,377 -1.52(-2.49%)
Jul 27, 2020 59.92 61.32 58.60 61.09 4,020,818 +0.63(+1.05%)
Jul 24, 2020 60.79 61.13 60.14 60.46 2,361,770 -0.32(-0.52%)
Jul 23, 2020 59.15 61.37 58.87 60.78 4,943,693 +1.25(+2.11%)
Jul 22, 2020 56.21 60.37 56.04 59.52 11,676,461 +1.10(+1.88%)
Jul 21, 2020 57.16 58.60 56.87 58.43 4,757,275 +1.89(+3.34%)
Jul 20, 2020 57.08 57.61 56.19 56.54 3,296,252 -1.07(-1.86%)
Jul 17, 2020 58.88 58.91 57.30 57.61 2,678,782 -1.27(-2.16%)
Jul 16, 2020 58.32 59.98 58.00 58.88 3,184,343 -0.30(-0.50%)
Jul 15, 2020 58.00 59.30 57.23 59.18 3,427,429 +2.79(+4.94%)
Jul 14, 2020 56.85 57.58 55.81 56.39 4,381,230 -0.82(-1.43%)
Jul 13, 2020 57.23 58.65 55.54 57.21 4,098,434 +0.71(+1.25%)
Jul 10, 2020 54.07 56.54 53.78 56.50 3,376,725 +2.28(+4.20%)
Jul 09, 2020 56.68 56.87 53.25 54.22 4,385,730 -2.83(-4.95%)
Jul 08, 2020 55.54 57.11 55.01 57.05 3,322,612 +1.38(+2.47%)
Jul 07, 2020 57.53 57.53 55.52 55.67 3,267,076 -2.55(-4.37%)
Jul 06, 2020 58.62 59.05 57.24 58.22 2,845,384 +1.39(+2.45%)
Jul 02, 2020 57.87 58.78 56.43 56.83 3,633,154 +0.42(+0.74%)
Jul 01, 2020 58.41 59.71 55.92 56.41 3,662,225 -1.76(-3.02%)
Jun 30, 2020 57.69 58.89 57.29 58.17 4,370,335 +0.20(+0.34%)
Jun 29, 2020 57.47 58.53 56.46 57.97 3,724,775 +1.13(+1.99%)
Jun 26, 2020 60.91 60.91 56.54 56.84 9,381,873 -5.46(-8.77%)
Jun 25, 2020 60.27 62.63 59.51 62.30 4,581,258 +1.47(+2.41%)
Jun 24, 2020 63.60 63.60 60.40 60.83 4,012,670 -3.82(-5.91%)
Jun 23, 2020 64.65 65.23 63.95 64.65 2,546,982 +1.18(+1.86%)
Jun 22, 2020 63.73 65.19 63.10 63.47 4,085,966 +0.21(+0.34%)
Jun 19, 2020 66.61 66.61 62.55 63.26 6,473,348 -1.78(-2.73%)
Jun 18, 2020 65.49 66.60 64.51 65.03 3,854,414 -1.38(-2.08%)
Jun 17, 2020 68.38 68.72 66.18 66.42 3,176,073 -1.98(-2.89%)
Jun 16, 2020 69.77 70.03 65.44 68.40 5,768,287 +2.26(+3.41%)
Jun 15, 2020 61.80 67.10 61.47 66.14 4,352,809 +0.50(+0.76%)
Jun 12, 2020 65.29 65.70 62.34 65.64 5,566,539 +4.19(+6.82%)
Jun 11, 2020 61.99 65.20 61.35 61.45 6,917,044 -5.28(-7.91%)
Jun 10, 2020 72.33 72.84 66.72 66.72 8,381,766 -6.20(-8.50%)
Jun 09, 2020 71.57 73.73 71.05 72.92 4,167,326 -1.42(-1.91%)
Jun 08, 2020 75.49 76.34 73.36 74.34 7,556,086 +0.91(+1.24%)
Jun 05, 2020 78.68 79.19 72.76 73.43 8,123,725 +1.74(+2.42%)
Jun 04, 2020 68.74 71.70 67.58 71.70 4,700,536 +2.61(+3.78%)
Jun 03, 2020 67.81 69.86 67.24 69.08 6,130,193 +3.20(+4.85%)
Jun 02, 2020 65.25 67.36 64.44 65.89 5,981,509 +1.78(+2.77%)
Jun 01, 2020 63.74 65.31 63.08 64.11 4,954,262 +0.88(+1.40%)
May 29, 2020 62.26 64.12 61.17 63.23 9,875,254 -0.46(-0.73%)
May 28, 2020 66.84 66.95 63.08 63.69 6,629,176 -2.17(-3.30%)
May 27, 2020 65.30 66.32 63.03 65.87 6,403,666 +4.72(+7.72%)
May 26, 2020 59.71 62.03 59.08 61.15 5,565,554 +5.19(+9.28%)
May 22, 2020 56.52 57.02 55.41 55.95 3,923,049 -0.66(-1.17%)
May 21, 2020 57.05 57.65 56.07 56.61 3,000,301 -0.52(-0.91%)
May 20, 2020 57.38 58.41 56.60 57.13 5,328,975 +1.14(+2.04%)
May 19, 2020 58.10 58.56 55.92 55.99 5,011,352 -2.93(-4.97%)
May 18, 2020 58.00 59.46 57.17 58.92 5,093,574 +4.99(+9.25%)
May 15, 2020 54.02 55.25 53.20 53.93 3,615,506 -1.05(-1.91%)
May 14, 2020 48.88 54.98 48.24 54.98 9,031,288 +4.82(+9.62%)
May 13, 2020 52.99 53.33 49.84 50.15 6,072,875 -3.84(-7.11%)
May 12, 2020 55.76 56.89 53.93 53.99 5,888,020 -1.30(-2.35%)
May 11, 2020 56.70 56.70 54.39 55.29 4,759,623 -2.51(-4.34%)
May 08, 2020 57.54 58.05 56.78 57.80 3,233,284 +1.65(+2.95%)
May 07, 2020 55.02 57.73 55.02 56.15 4,566,302 +2.15(+3.98%)
May 06, 2020 56.79 57.13 53.82 54.00 4,623,764 -2.28(-4.05%)
May 05, 2020 59.44 59.94 55.92 56.28 9,683,946 -0.58(-1.02%)
May 04, 2020 54.93 57.59 53.79 56.86 9,068,995 +0.01(+0.02%)
May 01, 2020 57.39 57.39 55.54 56.85 6,769,131 -2.94(-4.91%)
Apr 30, 2020 62.00 63.03 59.74 59.79 9,122,305 -4.61(-7.15%)
Apr 29, 2020 64.27 65.98 61.89 64.39 14,457,285 +5.54(+9.41%)
Apr 28, 2020 58.06 59.93 57.39 58.85 8,481,802 +4.21(+7.70%)
Apr 27, 2020 52.51 54.89 52.51 54.64 6,575,481 +2.81(+5.41%)
Apr 24, 2020 50.57 52.88 49.86 51.84 9,945,397 +3.27(+6.73%)
Apr 23, 2020 47.54 49.44 47.54 48.57 5,696,538 +1.01(+2.12%)
Apr 22, 2020 49.08 49.33 47.09 47.56 5,234,222 +0.33(+0.70%)
Apr 21, 2020 47.44 49.33 46.94 47.23 5,625,216 -2.50(-5.03%)
Apr 20, 2020 48.36 51.25 47.49 49.73 4,318,280 -0.70(-1.39%)
Apr 17, 2020 48.90 50.92 48.74 50.43 5,702,179 +4.27(+9.24%)
Apr 16, 2020 48.32 48.32 45.61 46.17 5,339,074 -2.39(-4.92%)
Apr 15, 2020 47.55 48.79 45.95 48.56 6,520,490 -2.53(-4.95%)
Apr 14, 2020 53.55 54.15 50.08 51.09 5,192,554 -1.07(-2.05%)
Apr 13, 2020 55.39 55.44 51.40 52.16 5,040,207 -3.33(-6.01%)
Apr 09, 2020 56.09 58.14 54.67 55.49 8,268,929 +3.13(+5.98%)
Apr 08, 2020 50.23 52.70 49.51 52.36 5,655,161 +3.52(+7.20%)
Apr 07, 2020 50.49 53.89 48.70 48.85 6,586,562 +3.22(+7.06%)
Apr 06, 2020 42.73 46.32 42.27 45.62 6,328,590 +6.60(+16.92%)
Apr 03, 2020 40.42 40.52 36.84 39.02 6,955,766 -1.53(-3.78%)
Apr 02, 2020 40.39 42.34 39.77 40.56 5,912,274 -0.69(-1.68%)
Apr 01, 2020 42.86 43.05 40.62 41.25 7,960,114 -5.30(-11.38%)
Mar 31, 2020 48.90 49.64 46.16 46.55 5,724,289 -3.19(-6.40%)
Mar 30, 2020 50.40 50.77 48.30 49.73 4,163,288 -1.32(-2.59%)
Mar 27, 2020 50.42 52.70 48.64 51.05 4,757,629 -2.37(-4.44%)
Mar 26, 2020 51.30 56.68 50.28 53.43 6,527,958 +5.11(+10.57%)
Mar 25, 2020 48.57 50.78 46.21 48.32 5,924,174 +1.32(+2.81%)
Mar 24, 2020 42.89 47.40 42.48 47.00 6,014,441 +7.42(+18.75%)
Mar 23, 2020 40.06 41.49 38.80 39.58 7,280,014 -1.98(-4.75%)
Mar 20, 2020 44.31 44.59 40.24 41.55 8,706,975 -1.15(-2.70%)
Mar 19, 2020 39.77 44.16 36.72 42.71 9,811,427 +1.81(+4.42%)
Mar 18, 2020 45.87 46.47 35.08 40.90 13,159,203 -8.88(-17.84%)
Mar 17, 2020 52.10 52.76 47.37 49.78 11,346,693 -1.41(-2.76%)
Mar 16, 2020 56.32 59.22 51.18 51.19 7,107,898 -16.05(-23.87%)
Mar 13, 2020 63.70 67.38 61.20 67.25 6,243,454 +8.50(+14.47%)
Mar 12, 2020 60.89 63.07 56.39 58.74 7,625,453 -7.19(-10.91%)
Mar 11, 2020 70.13 70.50 65.17 65.93 5,817,202 -6.40(-8.84%)
Mar 10, 2020 70.64 72.33 67.97 72.33 6,735,511 +4.87(+7.23%)
Mar 09, 2020 69.40 71.21 65.60 67.46 5,285,474 -8.51(-11.20%)
Mar 06, 2020 75.40 76.98 74.37 75.97 4,500,911 -2.58(-3.28%)
Mar 05, 2020 79.40 80.36 77.46 78.55 3,774,622 -3.92(-4.76%)
Mar 04, 2020 81.20 82.61 79.17 82.47 3,128,380 +2.69(+3.37%)
Mar 03, 2020 83.92 85.44 78.76 79.78 5,073,510 -4.66(-5.52%)
Mar 02, 2020 81.76 84.49 80.25 84.44 4,452,941 +2.96(+3.64%)
Feb 28, 2020 79.25 81.52 78.12 81.48 6,622,899 -0.84(-1.02%)
Feb 27, 2020 83.11 85.95 81.79 82.32 4,629,019 -3.37(-3.93%)
Feb 26, 2020 87.03 87.93 85.65 85.69 2,991,497 +0.04(+0.04%)
Feb 25, 2020 90.95 90.97 85.10 85.65 4,873,973 -5.04(-5.56%)
Feb 24, 2020 90.08 91.47 89.55 90.69 2,732,691 -2.69(-2.88%)
Feb 21, 2020 94.64 94.91 92.98 93.38 2,994,505 -2.21(-2.31%)
Feb 20, 2020 93.47 96.58 93.47 95.59 2,451,202 -0.55(-0.58%)
Feb 19, 2020 95.45 96.34 94.94 96.14 2,230,975 +1.02(+1.08%)
Feb 18, 2020 94.29 95.35 93.99 95.12 2,177,129 +0.36(+0.38%)
Feb 14, 2020 94.97 95.30 94.37 94.76 1,377,396 -0.13(-0.14%)
Feb 13, 2020 94.77 95.08 94.19 94.89 2,187,561 -0.02(-0.02%)
Feb 12, 2020 95.30 95.65 94.61 94.90 1,914,986 +0.37(+0.39%)
Feb 11, 2020 94.72 95.77 94.45 94.53 2,309,441 +0.42(+0.44%)
Feb 10, 2020 93.51 94.12 93.15 94.12 1,553,293 +0.14(+0.15%)
Feb 07, 2020 94.52 94.97 93.73 93.98 1,777,097 -1.22(-1.28%)
Feb 06, 2020 97.05 97.48 95.11 95.20 1,965,700 -1.12(-1.16%)
Feb 05, 2020 94.81 96.41 94.81 96.32 2,605,865 +2.80(+2.99%)
Feb 04, 2020 93.42 94.31 93.23 93.53 1,692,940 +1.79(+1.95%)
Feb 03, 2020 92.49 93.53 91.47 91.73 2,298,228 -0.05(-0.05%)
Jan 31, 2020 93.14 93.52 91.24 91.78 2,867,803 -2.18(-2.32%)
Jan 30, 2020 92.11 94.07 91.60 93.96 2,366,935 +0.89(+0.96%)
Jan 29, 2020 94.13 94.56 93.00 93.07 2,048,558 -0.77(-0.82%)
Jan 28, 2020 93.88 95.02 93.19 93.84 2,164,444 +0.81(+0.87%)
Jan 27, 2020 93.28 93.90 92.50 93.03 2,661,408 -2.89(-3.01%)
Jan 24, 2020 96.91 97.44 95.08 95.92 2,748,950 -1.59(-1.63%)
Jan 23, 2020 97.87 97.99 96.74 97.51 2,294,804 -0.67(-0.68%)
Jan 22, 2020 96.56 98.94 96.15 98.18 6,226,143 +4.20(+4.47%)
Jan 21, 2020 95.00 95.40 93.98 93.98 3,344,773 -1.78(-1.86%)
Jan 17, 2020 94.81 96.07 94.73 95.76 2,914,235 +1.11(+1.18%)
Jan 16, 2020 94.71 95.16 94.10 94.65 4,487,175 +0.53(+0.57%)
Jan 15, 2020 93.60 94.56 93.29 94.11 1,897,955 -0.20(-0.21%)
Jan 14, 2020 93.71 95.25 93.67 94.32 2,448,732 +0.60(+0.64%)
Jan 13, 2020 93.52 93.85 93.16 93.72 1,261,305 +0.33(+0.35%)
Jan 10, 2020 94.22 94.37 93.03 93.39 1,269,867 -0.88(-0.94%)
Jan 09, 2020 93.79 94.52 93.27 94.27 1,985,091 +1.26(+1.35%)
Jan 08, 2020 92.43 93.39 92.21 93.01 2,386,460 +0.97(+1.06%)
Jan 07, 2020 92.15 92.61 91.80 92.04 2,151,350 -0.92(-0.99%)
Jan 06, 2020 92.77 93.00 92.02 92.96 1,659,671 -0.85(-0.90%)
Jan 03, 2020 93.78 94.28 93.17 93.80 1,576,731 -1.48(-1.55%)
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.