Capital One Financial (NY: COF )

149.16 USD -6.70 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 78.86 79.41 78.71 78.71 3,329,248 -0.44(-0.56%)
Feb 26, 2015 79.48 79.97 78.72 79.15 2,731,679 -0.51(-0.64%)
Feb 25, 2015 80.18 80.42 79.55 79.66 3,103,759 -0.84(-1.04%)
Feb 24, 2015 79.84 80.82 79.62 80.50 2,225,269 +0.44(+0.55%)
Feb 23, 2015 80.39 80.39 79.38 80.06 2,397,464 -0.33(-0.41%)
Feb 20, 2015 79.20 80.42 78.57 80.39 2,590,534 +0.97(+1.22%)
Feb 19, 2015 79.39 79.75 79.09 79.42 2,190,662 +0.08(+0.10%)
Feb 18, 2015 79.73 79.99 79.27 79.34 2,534,281 -0.66(-0.83%)
Feb 17, 2015 78.79 80.28 78.77 80.00 3,469,093 +1.12(+1.42%)
Feb 13, 2015 79.39 78.88 78.88 78.88 3,216,000 -0.41(-0.52%)
Feb 12, 2015 78.03 79.64 77.89 79.29 3,961,339 +1.97(+2.55%)
Feb 11, 2015 77.10 77.57 76.90 77.32 1,923,621 +0.26(+0.34%)
Feb 10, 2015 77.42 77.60 76.75 77.06 2,063,309 +0.34(+0.44%)
Feb 09, 2015 75.69 77.04 75.29 76.72 2,441,454 +0.50(+0.66%)
Feb 06, 2015 76.32 77.51 76.07 76.22 3,805,269 +0.44(+0.58%)
Feb 05, 2015 75.45 75.96 75.41 75.78 3,299,015 +0.48(+0.64%)
Feb 04, 2015 75.74 76.07 75.08 75.30 3,317,898 -0.21(-0.28%)
Feb 03, 2015 74.69 75.60 74.54 75.51 2,830,780 +1.09(+1.46%)
Feb 02, 2015 73.70 74.52 72.77 74.42 3,551,958 +1.21(+1.65%)
Jan 30, 2015 74.50 74.91 73.11 73.21 4,937,840 -1.75(-2.33%)
Jan 29, 2015 74.20 75.25 73.89 74.96 4,577,701 +0.51(+0.69%)
Jan 28, 2015 76.66 76.84 74.43 74.45 4,404,931 -2.32(-3.02%)
Jan 27, 2015 77.28 77.58 76.70 76.77 3,205,619 -1.42(-1.82%)
Jan 26, 2015 77.23 78.30 76.50 78.19 4,297,938 +0.59(+0.76%)
Jan 23, 2015 76.63 78.72 76.63 77.60 4,822,781 +1.40(+1.84%)
Jan 22, 2015 76.96 77.15 74.75 76.20 7,580,179 -1.01(-1.31%)
Jan 21, 2015 77.08 77.60 76.60 77.21 2,486,590 -0.18(-0.23%)
Jan 20, 2015 76.63 77.62 76.44 77.39 3,295,989 +0.74(+0.97%)
Jan 16, 2015 76.64 77.21 75.55 76.65 4,689,852 -0.30(-0.39%)
Jan 15, 2015 76.75 78.38 76.64 76.95 3,918,793 +0.20(+0.26%)
Jan 14, 2015 77.44 77.44 75.51 76.75 4,149,363 -1.64(-2.09%)
Jan 13, 2015 79.75 80.04 77.63 78.39 3,949,414 -0.67(-0.85%)
Jan 12, 2015 79.79 80.00 78.65 79.06 2,381,207 -0.31(-0.39%)
Jan 09, 2015 80.90 81.03 79.36 79.37 2,744,939 -1.40(-1.73%)
Jan 08, 2015 80.71 81.39 80.58 80.77 2,011,242 +0.78(+0.98%)
Jan 07, 2015 80.16 80.46 79.71 79.99 2,434,464 +0.90(+1.14%)
Jan 06, 2015 80.73 80.77 78.86 79.09 2,932,383 -1.50(-1.86%)
Jan 05, 2015 81.57 82.16 80.20 80.59 2,683,923 -1.90(-2.30%)
Jan 02, 2015 82.79 83.24 81.73 82.49 1,485,267 -0.06(-0.07%)
Dec 31, 2014 83.83 82.55 82.55 82.55 1,523,200 -0.76(-0.91%)
Dec 30, 2014 83.09 83.72 82.90 83.31 2,069,030 +0.01(+0.01%)
Dec 29, 2014 82.96 83.96 82.83 83.30 1,601,194 +0.09(+0.11%)
Dec 26, 2014 83.38 83.78 83.18 83.21 957,615 -0.02(-0.02%)
Dec 24, 2014 83.57 83.23 83.23 83.23 1,040,600 -0.05(-0.06%)
Dec 23, 2014 83.39 83.77 83.21 83.28 1,688,769 +0.39(+0.47%)
Dec 22, 2014 82.40 82.93 82.08 82.89 2,046,463 +0.46(+0.56%)
Dec 19, 2014 82.46 82.93 81.72 82.43 4,057,140 +0.27(+0.33%)
Dec 18, 2014 80.34 82.17 80.33 82.16 4,336,776 +2.55(+3.20%)
Dec 17, 2014 78.42 79.62 78.15 79.61 5,072,449 +1.38(+1.76%)
Dec 16, 2014 78.87 79.93 77.72 78.23 3,890,446 -1.38(-1.73%)
Dec 15, 2014 80.51 80.51 78.57 79.61 4,608,303 -0.56(-0.70%)
Dec 12, 2014 81.80 82.23 80.15 80.17 3,028,689 -2.21(-2.68%)
Dec 11, 2014 82.58 83.11 82.19 82.38 2,138,280 -0.01(-0.01%)
Dec 10, 2014 83.28 83.60 82.30 82.39 4,796,833 -0.88(-1.06%)
Dec 09, 2014 82.09 83.52 82.09 83.27 3,194,233 +0.07(+0.08%)
Dec 08, 2014 83.17 83.26 82.48 83.20 3,581,152 +0.26(+0.31%)
Dec 05, 2014 82.70 83.21 82.43 82.94 2,853,282 +0.85(+1.04%)
Dec 04, 2014 81.00 82.19 81.00 82.09 2,925,329 -0.09(-0.11%)
Dec 03, 2014 82.05 82.57 81.83 82.18 2,333,475 -0.16(-0.19%)
Dec 02, 2014 82.14 82.80 81.97 82.34 1,964,336 +0.03(+0.04%)
Dec 01, 2014 82.54 82.80 82.17 82.31 2,160,972 -0.89(-1.07%)
Nov 28, 2014 82.62 83.69 82.59 83.20 1,161,917 +0.45(+0.54%)
Nov 26, 2014 82.91 82.75 82.75 82.75 1,470,000 +0.09(+0.11%)
Nov 25, 2014 82.10 82.86 81.99 82.66 2,393,660 +0.56(+0.68%)
Nov 24, 2014 81.58 82.23 81.51 82.10 1,767,866 +0.89(+1.10%)
Nov 21, 2014 81.75 81.91 80.93 81.21 2,461,902 +0.12(+0.15%)
Nov 20, 2014 80.45 81.53 80.22 81.09 2,968,127 +0.45(+0.56%)
Nov 19, 2014 81.40 81.46 80.48 80.64 2,173,192 -0.65(-0.80%)
Nov 18, 2014 81.50 82.03 81.25 81.29 2,596,058 +0.15(+0.18%)
Nov 17, 2014 81.73 81.73 80.37 81.14 2,930,954 -0.62(-0.76%)
Nov 14, 2014 81.41 81.96 81.40 81.76 2,458,271 +0.16(+0.20%)
Nov 13, 2014 82.01 82.33 81.20 81.60 2,632,237 +0.03(+0.04%)
Nov 12, 2014 81.95 82.01 81.26 81.57 2,408,321 -0.61(-0.74%)
Nov 11, 2014 82.23 83.21 81.83 82.18 3,543,860 -1.06(-1.27%)
Nov 10, 2014 82.60 83.30 82.54 83.24 2,207,080 +0.64(+0.77%)
Nov 07, 2014 82.22 83.14 82.00 82.60 2,065,084 +0.52(+0.63%)
Nov 06, 2014 81.60 82.31 81.24 82.08 2,413,189 +0.48(+0.59%)
Nov 05, 2014 82.69 82.79 81.32 81.60 3,954,733 -0.87(-1.05%)
Nov 04, 2014 82.77 82.84 81.84 82.47 2,199,380 -0.20(-0.24%)
Nov 03, 2014 83.00 83.32 82.51 82.67 2,061,015 -0.10(-0.12%)
Oct 31, 2014 82.87 83.07 82.43 82.77 2,666,565 +1.04(+1.27%)
Oct 30, 2014 81.40 82.36 81.21 81.73 2,227,375 +0.44(+0.54%)
Oct 29, 2014 80.83 81.20 80.58 81.29 2,509,496 +0.60(+0.74%)
Oct 28, 2014 79.61 80.80 79.55 80.69 2,251,720 +1.65(+2.09%)
Oct 27, 2014 79.25 79.27 78.86 79.04 2,675,654 -0.23(-0.29%)
Oct 24, 2014 78.65 79.35 78.44 79.27 2,289,690 +0.88(+1.12%)
Oct 23, 2014 78.68 78.92 78.21 78.39 2,306,301 +0.54(+0.69%)
Oct 22, 2014 78.51 78.77 77.80 77.85 3,531,475 -0.85(-1.08%)
Oct 21, 2014 77.29 78.74 76.69 78.70 4,667,384 +2.20(+2.88%)
Oct 20, 2014 76.23 76.69 76.00 76.50 4,578,807 +0.07(+0.09%)
Oct 17, 2014 75.99 76.77 75.08 76.43 9,753,040 -2.10(-2.67%)
Oct 16, 2014 77.85 79.46 77.54 78.53 5,980,257 -0.68(-0.86%)
Oct 15, 2014 79.05 80.19 77.83 79.21 7,118,001 -0.82(-1.02%)
Oct 14, 2014 79.61 80.48 79.54 80.03 2,889,723 +0.55(+0.69%)
Oct 13, 2014 80.23 80.81 79.41 79.48 2,987,191 -0.88(-1.10%)
Oct 10, 2014 81.44 82.14 80.34 80.36 2,738,861 -1.08(-1.33%)
Oct 09, 2014 82.61 83.10 81.33 81.44 2,954,730 -1.32(-1.59%)
Oct 08, 2014 81.11 82.93 80.71 82.76 3,370,737 +1.94(+2.40%)
Oct 07, 2014 81.54 81.81 80.82 80.82 3,123,855 -1.40(-1.70%)
Oct 06, 2014 82.81 82.99 81.82 82.22 1,952,597 -0.06(-0.07%)
Oct 03, 2014 82.08 82.66 82.03 82.28 3,397,177 +1.15(+1.42%)
Oct 02, 2014 80.68 81.50 80.14 81.13 2,721,753 +0.52(+0.65%)
Oct 01, 2014 81.75 81.91 80.57 80.61 3,336,102 -1.01(-1.24%)
Sep 30, 2014 81.94 82.40 81.56 81.62 3,460,891 -0.21(-0.26%)
Sep 29, 2014 80.79 82.03 80.75 81.83 3,133,564 +0.22(+0.27%)
Sep 26, 2014 81.05 81.81 80.88 81.61 2,292,045 +0.60(+0.74%)
Sep 25, 2014 82.27 82.51 81.01 81.01 3,232,268 -1.41(-1.71%)
Sep 24, 2014 82.21 82.52 81.66 82.42 2,158,865 +0.37(+0.45%)
Sep 23, 2014 82.81 83.20 82.04 82.05 2,805,858 -1.24(-1.49%)
Sep 22, 2014 83.93 84.35 83.25 83.29 2,112,460 -0.78(-0.93%)
Sep 19, 2014 84.42 84.66 83.89 84.07 4,328,500 +0.40(+0.48%)
Sep 18, 2014 83.16 83.99 82.97 83.67 4,199,214 +0.79(+0.95%)
Sep 17, 2014 82.48 83.27 82.13 82.88 4,075,005 +0.70(+0.85%)
Sep 16, 2014 81.55 82.49 81.25 82.18 2,891,496 +0.68(+0.83%)
Sep 15, 2014 81.12 81.78 80.92 81.50 3,621,135 +0.56(+0.69%)
Sep 12, 2014 81.12 81.22 80.66 80.94 2,949,562 -0.29(-0.36%)
Sep 11, 2014 81.04 81.34 80.93 81.23 2,129,770 +0.00(+0.00%)
Sep 10, 2014 81.61 82.23 81.20 81.23 3,078,661 -0.29(-0.36%)
Sep 09, 2014 81.99 82.06 81.48 81.52 1,945,701 -0.56(-0.68%)
Sep 08, 2014 82.42 82.78 81.85 82.08 1,906,580 -0.61(-0.74%)
Sep 05, 2014 82.50 82.85 82.14 82.69 1,620,617 +0.19(+0.23%)
Sep 04, 2014 82.68 83.10 82.18 82.50 1,892,616 -0.03(-0.04%)
Sep 03, 2014 82.81 82.93 82.44 82.53 2,207,396 -0.05(-0.06%)
Sep 02, 2014 82.34 82.69 81.87 82.58 2,808,885 +0.52(+0.63%)
Aug 29, 2014 82.05 82.06 82.06 82.06 1,897,900 +0.47(+0.58%)
Aug 28, 2014 81.50 81.79 81.21 81.59 1,200,591 -0.37(-0.45%)
Aug 27, 2014 81.99 82.02 81.69 81.96 1,556,755 +0.16(+0.20%)
Aug 26, 2014 82.13 82.25 81.74 81.80 1,458,648 -0.26(-0.32%)
Aug 25, 2014 81.87 82.65 81.82 82.06 2,188,219 +0.76(+0.93%)
Aug 22, 2014 81.65 82.00 81.20 81.30 1,458,781 -0.39(-0.48%)
Aug 21, 2014 81.21 81.82 80.97 81.69 2,863,888 +0.77(+0.95%)
Aug 20, 2014 80.45 81.02 80.29 80.92 2,159,609 +0.44(+0.55%)
Aug 19, 2014 80.63 80.68 80.42 80.48 1,687,540 +0.06(+0.07%)
Aug 18, 2014 79.87 80.42 79.77 80.42 3,003,542 +1.12(+1.41%)
Aug 15, 2014 80.17 80.17 78.77 79.30 2,364,873 -0.49(-0.61%)
Aug 14, 2014 79.91 80.15 79.63 79.79 1,611,069 -0.09(-0.11%)
Aug 13, 2014 79.64 79.94 79.39 79.88 2,593,960 +0.54(+0.68%)
Aug 12, 2014 78.39 79.42 78.39 79.34 2,927,159 +0.63(+0.80%)
Aug 11, 2014 79.03 79.34 78.59 78.71 1,745,057 -0.17(-0.22%)
Aug 08, 2014 78.12 78.69 77.70 78.88 2,279,590 +0.84(+1.08%)
Aug 07, 2014 78.85 78.92 77.88 78.04 2,346,363 -0.72(-0.91%)
Aug 06, 2014 78.38 79.08 78.25 78.76 2,820,854 -0.03(-0.04%)
Aug 05, 2014 79.71 79.92 78.65 78.79 3,689,888 -1.43(-1.78%)
Aug 04, 2014 79.80 80.22 79.40 80.22 5,037,598 +0.73(+0.92%)
Aug 01, 2014 79.04 80.01 78.87 79.49 4,016,735 -0.05(-0.06%)
Jul 31, 2014 81.11 81.18 79.54 79.54 3,241,900 -2.02(-2.48%)
Jul 30, 2014 81.48 81.80 81.02 81.56 2,806,256 +0.37(+0.46%)
Jul 29, 2014 81.53 81.91 81.18 81.19 2,139,244 -0.34(-0.42%)
Jul 28, 2014 83.11 83.52 81.16 81.53 2,386,632 -0.12(-0.15%)
Jul 25, 2014 82.11 82.52 81.57 81.65 2,929,585 -0.75(-0.91%)
Jul 24, 2014 82.54 82.61 82.17 82.40 3,619,962 +0.41(+0.50%)
Jul 23, 2014 82.33 82.39 81.95 81.99 2,851,156 -0.13(-0.16%)
Jul 22, 2014 81.91 82.39 81.89 82.12 3,966,160 +0.20(+0.24%)
Jul 21, 2014 82.32 82.42 81.78 81.92 3,595,427 -0.37(-0.45%)
Jul 18, 2014 83.68 83.90 82.06 82.29 6,368,537 -0.20(-0.24%)
Jul 17, 2014 84.07 84.28 82.41 82.49 4,083,158 -1.89(-2.24%)
Jul 16, 2014 85.05 85.16 84.06 84.38 3,356,705 -0.52(-0.61%)
Jul 15, 2014 84.39 85.39 84.34 84.90 3,029,198 +0.89(+1.06%)
Jul 14, 2014 84.64 84.90 83.89 84.01 2,608,476 +0.05(+0.06%)
Jul 11, 2014 83.77 84.08 83.32 83.96 1,934,506 +0.27(+0.32%)
Jul 10, 2014 83.04 84.08 82.99 83.69 2,401,664 -0.70(-0.83%)
Jul 09, 2014 84.15 84.95 83.68 84.39 2,773,005 +1.16(+1.39%)
Jul 08, 2014 83.29 83.61 82.89 83.23 2,640,652 -0.34(-0.41%)
Jul 07, 2014 84.31 84.60 83.29 83.57 2,501,667 -1.38(-1.62%)
Jul 03, 2014 84.20 84.95 84.95 84.95 2,811,500 +1.35(+1.61%)
Jul 02, 2014 83.29 83.68 83.15 83.60 2,830,366 +0.58(+0.70%)
Jul 01, 2014 83.12 83.53 82.88 83.02 3,252,605 +0.42(+0.51%)
Jun 30, 2014 83.00 83.08 82.48 82.60 2,349,141 -0.41(-0.49%)
Jun 27, 2014 81.06 83.19 81.06 83.01 2,723,118 +0.52(+0.63%)
Jun 26, 2014 82.25 82.51 81.54 82.49 1,977,292 +0.16(+0.19%)
Jun 25, 2014 82.14 82.59 81.94 82.33 2,554,555 -0.12(-0.15%)
Jun 24, 2014 83.35 83.72 82.42 82.45 3,538,179 -1.04(-1.25%)
Jun 23, 2014 83.18 83.57 82.75 83.49 3,117,454 +0.06(+0.07%)
Jun 20, 2014 82.40 83.89 82.38 83.43 6,220,901 +1.43(+1.74%)
Jun 19, 2014 81.97 82.22 81.34 82.00 3,855,009 +0.35(+0.43%)
Jun 18, 2014 80.82 81.74 80.20 81.65 5,820,221 +0.75(+0.93%)
Jun 17, 2014 80.82 81.55 80.77 80.90 5,594,421 -0.14(-0.17%)
Jun 16, 2014 80.38 81.40 80.15 81.04 3,270,253 +0.57(+0.71%)
Jun 13, 2014 80.91 81.04 80.13 80.47 3,259,908 -0.46(-0.57%)
Jun 12, 2014 80.61 81.25 80.61 80.93 2,920,648 +0.10(+0.12%)
Jun 11, 2014 81.57 81.57 80.30 80.83 3,373,457 -0.88(-1.08%)
Jun 10, 2014 81.81 81.96 81.48 81.71 2,522,161 +0.91(+1.13%)
Jun 06, 2014 79.91 80.97 79.78 80.80 2,655,405 +0.98(+1.23%)
Jun 05, 2014 78.90 79.97 78.81 79.82 2,088,286 +0.64(+0.81%)
Jun 04, 2014 78.69 79.28 78.60 79.18 2,094,371 +0.40(+0.51%)
Jun 03, 2014 78.47 79.07 78.11 78.78 2,410,697 +0.15(+0.19%)
Jun 02, 2014 78.92 79.03 78.20 78.63 2,454,513 -0.26(-0.33%)
May 30, 2014 78.65 79.24 78.61 78.89 2,424,754 +0.17(+0.22%)
May 29, 2014 78.59 78.90 78.17 78.72 2,462,052 +0.17(+0.22%)
May 28, 2014 77.98 78.88 77.93 78.55 2,939,366 +0.80(+1.03%)
May 27, 2014 77.19 78.20 77.16 77.75 2,028,467 +0.56(+0.73%)
May 23, 2014 76.43 77.19 77.19 77.19 1,702,000 +0.33(+0.43%)
May 22, 2014 76.50 77.08 76.50 76.86 894,601 +0.19(+0.25%)
May 21, 2014 75.80 76.79 75.70 76.67 1,830,279 +1.19(+1.58%)
May 20, 2014 76.09 76.25 75.33 75.48 1,928,642 -0.62(-0.81%)
May 19, 2014 75.70 76.16 75.60 76.10 2,264,118 +0.33(+0.44%)
May 16, 2014 76.21 76.28 75.17 75.77 3,325,058 -0.65(-0.85%)
May 15, 2014 75.99 76.43 75.35 76.42 3,354,463 +0.25(+0.33%)
May 14, 2014 77.28 77.54 76.06 76.17 2,619,933 -1.34(-1.73%)
May 13, 2014 77.76 77.97 77.18 77.51 2,476,764 -0.22(-0.28%)
May 12, 2014 76.88 77.78 76.88 77.73 2,549,102 +1.30(+1.70%)
May 09, 2014 76.21 76.65 76.02 76.43 2,750,633 +0.26(+0.34%)
May 08, 2014 76.01 76.90 75.87 76.17 3,268,916 -0.25(-0.33%)
May 07, 2014 75.17 76.49 75.17 76.42 2,824,406 +1.44(+1.92%)
May 06, 2014 75.33 75.82 74.76 74.98 3,441,518 -0.83(-1.09%)
May 05, 2014 75.80 75.86 75.20 75.81 2,998,859 -0.01(-0.01%)
May 02, 2014 74.76 75.98 74.45 75.82 5,635,034 +1.29(+1.73%)
May 01, 2014 73.90 74.54 73.39 74.53 4,756,226 +0.63(+0.85%)
Apr 30, 2014 73.52 74.02 73.23 73.90 4,242,247 +0.39(+0.53%)
Apr 29, 2014 73.44 73.66 73.21 73.51 4,005,029 +0.56(+0.77%)
Apr 28, 2014 73.81 74.08 72.63 72.95 6,117,089 -0.39(-0.53%)
Apr 25, 2014 74.54 74.74 73.20 73.34 3,946,863 -1.40(-1.87%)
Apr 24, 2014 75.31 75.41 74.55 74.74 2,716,822 -0.18(-0.24%)
Apr 23, 2014 75.06 75.42 74.78 74.92 3,376,073 -0.19(-0.25%)
Apr 22, 2014 75.07 75.74 74.84 75.11 4,009,233 +0.06(+0.08%)
Apr 21, 2014 75.46 75.94 74.93 75.05 4,262,958 +0.16(+0.21%)
Apr 17, 2014 75.59 74.89 74.89 74.89 4,794,000 -0.27(-0.36%)
Apr 16, 2014 75.27 75.55 74.63 75.16 3,616,974 +0.64(+0.86%)
Apr 15, 2014 74.39 75.33 73.56 74.52 3,089,998 +0.46(+0.62%)
Apr 14, 2014 74.87 74.94 73.21 74.06 2,979,827 +0.02(+0.03%)
Apr 11, 2014 73.40 74.67 73.06 74.04 2,741,259 -0.03(-0.04%)
Apr 10, 2014 76.40 76.51 74.07 74.07 4,782,500 -2.27(-2.97%)
Apr 09, 2014 75.84 76.44 75.22 76.34 3,566,467 +0.66(+0.87%)
Apr 08, 2014 75.49 76.10 74.99 75.68 3,051,265 +0.13(+0.17%)
Apr 07, 2014 76.52 76.54 75.04 75.55 3,841,068 -1.15(-1.50%)
Apr 04, 2014 77.76 77.91 76.54 76.70 3,008,724 -0.77(-0.99%)
Apr 03, 2014 77.28 77.68 77.00 77.47 2,392,190 +0.32(+0.41%)
Apr 02, 2014 76.86 77.37 76.55 77.15 2,517,639 +0.37(+0.48%)
Apr 01, 2014 77.33 77.45 76.56 76.78 2,171,748 -0.38(-0.49%)
Mar 31, 2014 76.70 77.55 76.59 77.16 2,530,543 +1.07(+1.41%)
Mar 28, 2014 76.02 76.61 75.66 76.09 2,023,974 +0.21(+0.28%)
Mar 27, 2014 75.58 76.40 75.07 75.88 3,900,016 +0.92(+1.23%)
Mar 26, 2014 75.64 76.09 74.92 74.96 2,826,072 -0.36(-0.48%)
Mar 25, 2014 75.51 75.97 75.10 75.32 2,860,147 +0.12(+0.16%)
Mar 24, 2014 75.51 75.86 74.88 75.20 2,245,568 -0.20(-0.27%)
Mar 21, 2014 75.14 76.93 74.69 75.40 7,080,614 +1.12(+1.51%)
Mar 20, 2014 72.88 74.35 72.83 74.28 2,712,138 +1.17(+1.60%)
Mar 19, 2014 73.64 74.25 72.83 73.11 2,864,838 -0.44(-0.60%)
Mar 18, 2014 73.97 74.03 73.34 73.55 1,790,868 -0.28(-0.38%)
Mar 17, 2014 73.91 73.95 72.84 73.83 1,910,165 +1.64(+2.27%)
Mar 14, 2014 72.53 73.31 72.06 72.19 2,321,240 -0.54(-0.74%)
Mar 13, 2014 74.64 74.77 72.54 72.73 2,876,654 -1.46(-1.97%)
Mar 12, 2014 73.87 74.36 73.74 74.19 1,936,376 -0.17(-0.23%)
Mar 11, 2014 75.52 75.52 74.16 74.36 2,075,221 -0.79(-1.05%)
Mar 10, 2014 74.76 75.29 74.48 75.15 1,939,064 +0.14(+0.19%)
Mar 07, 2014 75.33 75.86 74.73 75.01 2,486,957 -0.02(-0.03%)
Mar 06, 2014 74.51 75.23 74.26 75.03 2,879,606 +0.67(+0.90%)
Mar 05, 2014 73.65 74.60 73.31 74.36 2,424,757 +0.69(+0.94%)
Mar 04, 2014 73.08 73.79 72.64 73.67 2,572,958 +1.43(+1.98%)
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.