Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 95.10 95.29 94.08 95.28 1,743,157 +0.64(+0.68%)
Dec 31, 2019 94.22 94.78 94.15 94.64 1,601,524 +0.25(+0.26%)
Dec 30, 2019 95.08 95.14 94.25 94.39 1,045,110 -0.33(-0.35%)
Dec 27, 2019 95.30 95.41 94.53 94.72 913,634 -0.44(-0.46%)
Dec 26, 2019 94.87 95.19 94.61 95.16 1,222,605 +0.49(+0.51%)
Dec 24, 2019 94.78 94.95 94.29 94.68 354,710 +0.02(+0.02%)
Dec 23, 2019 95.06 95.06 94.22 94.66 1,450,367 -0.40(-0.43%)
Dec 20, 2019 95.72 96.09 94.89 95.06 3,338,213 -0.01(-0.01%)
Dec 19, 2019 95.71 95.95 94.84 95.07 2,321,100 -0.74(-0.77%)
Dec 18, 2019 96.19 96.19 95.49 95.81 2,501,830 -0.15(-0.15%)
Dec 17, 2019 95.55 96.22 95.23 95.95 1,800,533 +0.93(+0.98%)
Dec 16, 2019 96.56 97.20 95.02 95.02 2,997,845 -0.96(-1.00%)
Dec 13, 2019 95.56 96.51 94.68 95.98 2,020,935 +0.31(+0.33%)
Dec 12, 2019 93.20 96.14 93.17 95.67 2,432,747 +2.39(+2.56%)
Dec 11, 2019 94.26 94.63 93.14 93.28 2,164,761 -0.91(-0.97%)
Dec 10, 2019 93.82 94.33 93.62 94.19 3,430,843 +0.19(+0.21%)
Dec 09, 2019 93.24 94.32 93.11 93.99 2,214,795 +0.76(+0.82%)
Dec 06, 2019 92.74 93.65 92.56 93.23 2,170,887 +1.66(+1.82%)
Dec 05, 2019 91.50 92.19 91.17 91.57 1,952,753 +0.29(+0.32%)
Dec 04, 2019 90.22 91.49 90.14 91.27 2,225,723 +0.99(+1.10%)
Dec 03, 2019 90.22 90.44 88.86 90.28 3,322,465 -0.97(-1.07%)
Dec 02, 2019 92.27 92.55 91.13 91.25 1,903,122 -0.72(-0.78%)
Nov 29, 2019 91.81 92.28 91.52 91.97 1,212,887 -0.22(-0.24%)
Nov 27, 2019 91.16 92.23 91.16 92.19 1,525,406 +0.95(+1.04%)
Nov 26, 2019 91.54 91.79 90.45 91.25 2,776,905 -0.59(-0.64%)
Nov 25, 2019 90.38 91.95 90.34 91.83 2,393,381 +1.62(+1.79%)
Nov 22, 2019 89.43 90.43 89.13 90.22 2,735,031 +1.22(+1.37%)
Nov 21, 2019 89.12 89.40 88.28 88.99 1,790,486 +0.24(+0.27%)
Nov 20, 2019 88.74 89.53 88.22 88.75 2,747,704 -0.52(-0.58%)
Nov 19, 2019 89.76 89.84 88.94 89.27 1,923,887 -0.12(-0.13%)
Nov 18, 2019 89.60 89.60 89.04 89.39 2,800,623 -0.17(-0.18%)
Nov 15, 2019 89.49 89.78 89.07 89.55 1,911,868 +0.68(+0.77%)
Nov 14, 2019 88.39 89.08 88.30 88.87 1,488,046 +0.30(+0.34%)
Nov 13, 2019 88.62 89.10 88.16 88.57 1,454,292 -0.83(-0.93%)
Nov 12, 2019 89.30 89.58 88.82 89.40 2,806,726 +0.18(+0.21%)
Nov 11, 2019 88.76 89.49 88.72 89.21 2,088,885 -0.23(-0.26%)
Nov 08, 2019 89.44 89.65 88.40 89.44 2,277,018 -0.04(-0.04%)
Nov 07, 2019 89.68 91.24 89.28 89.48 3,500,355 +0.60(+0.68%)
Nov 06, 2019 89.13 89.29 88.58 88.87 2,688,257 -0.24(-0.27%)
Nov 05, 2019 88.61 89.31 88.33 89.11 2,739,499 +1.03(+1.17%)
Nov 04, 2019 87.73 88.09 87.34 88.08 2,359,296 +0.84(+0.97%)
Nov 01, 2019 86.41 87.37 86.04 87.24 2,527,683 +1.83(+2.14%)
Oct 31, 2019 86.04 86.71 84.70 85.40 2,699,479 -1.17(-1.35%)
Oct 30, 2019 86.68 86.85 85.47 86.58 1,968,531 +0.06(+0.07%)
Oct 29, 2019 86.76 87.59 86.06 86.51 2,585,263 -0.65(-0.75%)
Oct 28, 2019 85.50 87.36 85.50 87.16 3,107,603 +1.76(+2.06%)
Oct 25, 2019 83.80 85.58 82.85 85.40 3,018,588 +1.16(+1.38%)
Oct 24, 2019 85.04 85.29 83.61 84.24 2,420,676 -0.74(-0.87%)
Oct 23, 2019 84.17 85.05 84.08 84.98 2,170,487 +0.58(+0.68%)
Oct 22, 2019 83.46 84.77 83.11 84.41 2,373,081 +0.77(+0.92%)
Oct 21, 2019 83.08 84.00 82.95 83.64 1,425,855 +1.39(+1.69%)
Oct 18, 2019 82.35 82.90 82.03 82.24 2,382,791 -0.19(-0.23%)
Oct 17, 2019 82.92 83.43 82.04 82.44 1,579,311 +0.06(+0.08%)
Oct 16, 2019 82.53 83.47 82.23 82.37 2,381,889 -0.17(-0.21%)
Oct 15, 2019 81.55 83.11 80.85 82.55 1,687,816 +1.39(+1.72%)
Oct 14, 2019 81.07 81.80 80.87 81.15 2,022,357 -0.19(-0.24%)
Oct 11, 2019 81.06 82.79 80.84 81.35 2,706,859 +1.64(+2.06%)
Oct 10, 2019 78.67 80.42 78.53 79.71 1,804,177 +1.23(+1.56%)
Oct 09, 2019 78.00 78.90 77.87 78.48 1,809,615 +1.18(+1.53%)
Oct 08, 2019 78.49 79.22 77.26 77.30 2,141,706 -2.27(-2.85%)
Oct 07, 2019 79.67 80.55 79.55 79.57 1,453,802 -0.40(-0.50%)
Oct 04, 2019 78.70 80.03 78.46 79.97 2,199,903 +1.36(+1.74%)
Oct 03, 2019 78.86 79.03 76.68 78.61 3,124,470 -0.38(-0.49%)
Oct 02, 2019 80.71 80.73 78.69 78.99 2,516,980 -2.58(-3.17%)
Oct 01, 2019 83.97 84.35 81.39 81.58 1,722,338 -1.75(-2.10%)
Sep 30, 2019 83.65 84.12 83.21 83.32 1,916,278 -0.33(-0.39%)
Sep 27, 2019 84.08 84.50 83.12 83.65 1,481,779 +0.19(+0.23%)
Sep 26, 2019 83.73 84.20 83.16 83.46 1,786,973 -0.15(-0.18%)
Sep 25, 2019 83.56 84.21 82.64 83.61 2,319,771 -0.06(-0.07%)
Sep 24, 2019 85.38 85.47 83.27 83.66 3,724,768 -1.37(-1.62%)
Sep 23, 2019 84.32 85.34 84.00 85.04 1,968,179 +0.10(+0.12%)
Sep 20, 2019 85.48 86.26 84.93 84.94 3,103,754 -0.49(-0.57%)
Sep 19, 2019 85.96 86.76 85.40 85.42 1,501,511 -0.58(-0.67%)
Sep 18, 2019 85.58 86.33 84.73 86.00 1,585,985 +0.06(+0.07%)
Sep 17, 2019 86.20 86.26 84.96 85.94 2,064,922 -0.47(-0.54%)
Sep 16, 2019 85.07 86.45 84.85 86.40 2,622,779 +0.66(+0.77%)
Sep 13, 2019 86.02 86.69 85.28 85.74 1,951,829 +0.65(+0.76%)
Sep 12, 2019 84.12 85.37 83.35 85.09 3,507,098 +0.75(+0.89%)
Sep 11, 2019 84.10 84.35 82.54 84.34 2,098,398 +0.24(+0.28%)
Sep 10, 2019 83.66 84.68 83.16 84.10 2,385,156 +0.80(+0.96%)
Sep 09, 2019 81.49 83.66 81.30 83.31 2,763,758 +2.54(+3.14%)
Sep 06, 2019 80.98 81.22 80.40 80.77 1,740,661 -0.12(-0.15%)
Sep 05, 2019 79.66 81.42 79.51 80.89 2,044,601 +2.16(+2.75%)
Sep 04, 2019 78.99 79.19 78.17 78.73 2,548,803 +0.56(+0.71%)
Sep 03, 2019 78.53 78.76 77.36 78.17 2,890,685 -1.16(-1.47%)
Aug 30, 2019 79.58 79.93 78.96 79.33 2,051,627 +0.37(+0.46%)
Aug 29, 2019 78.42 79.33 78.35 78.97 2,032,665 +1.49(+1.93%)
Aug 28, 2019 75.80 77.72 75.71 77.47 1,985,537 +1.36(+1.78%)
Aug 27, 2019 77.68 77.88 75.68 76.12 2,104,906 -1.07(-1.39%)
Aug 26, 2019 76.52 77.23 76.15 77.19 1,560,189 +1.07(+1.41%)
Aug 23, 2019 77.96 78.66 75.72 76.12 2,371,982 -2.40(-3.06%)
Aug 22, 2019 78.98 79.50 78.07 78.52 2,265,267 -0.27(-0.34%)
Aug 21, 2019 79.09 79.30 78.56 78.78 1,172,110 +0.73(+0.94%)
Aug 20, 2019 79.25 79.36 77.95 78.05 2,006,913 -1.60(-2.01%)
Aug 19, 2019 79.54 80.09 78.99 79.65 2,256,292 +1.35(+1.72%)
Aug 16, 2019 77.40 78.55 77.20 78.31 1,986,223 +1.68(+2.19%)
Aug 15, 2019 76.88 77.92 76.26 76.63 2,312,736 +0.20(+0.26%)
Aug 14, 2019 78.04 78.55 76.38 76.43 3,300,250 -3.44(-4.31%)
Aug 13, 2019 78.32 80.55 78.15 79.87 3,359,648 +1.39(+1.77%)
Aug 12, 2019 79.36 79.76 78.13 78.48 1,870,616 -1.85(-2.30%)
Aug 09, 2019 80.93 81.14 79.88 80.33 2,184,507 -0.96(-1.18%)
Aug 08, 2019 80.96 81.94 80.54 81.29 2,836,395 +0.74(+0.92%)
Aug 07, 2019 79.25 80.77 78.18 80.55 3,084,035 -0.32(-0.40%)
Aug 06, 2019 79.82 80.98 78.66 80.87 3,068,243 +1.54(+1.94%)
Aug 05, 2019 80.76 81.12 78.63 79.33 3,482,043 -2.96(-3.59%)
Aug 02, 2019 83.07 83.07 80.85 82.29 3,059,533 -0.96(-1.16%)
Aug 01, 2019 84.27 85.39 83.04 83.25 3,856,954 -1.02(-1.21%)
Jul 31, 2019 83.25 85.17 82.92 84.27 5,595,949 +1.10(+1.33%)
Jul 30, 2019 83.42 83.89 81.42 83.17 13,451,402 -5.21(-5.89%)
Jul 29, 2019 89.39 89.62 88.08 88.38 2,657,652 -1.06(-1.18%)
Jul 26, 2019 87.53 89.93 87.16 89.43 3,532,614 +1.99(+2.27%)
Jul 25, 2019 88.31 88.33 87.13 87.45 2,662,414 -0.93(-1.05%)
Jul 24, 2019 85.95 88.57 85.48 88.38 4,326,335 +2.35(+2.73%)
Jul 23, 2019 83.83 86.17 83.71 86.02 2,495,650 +2.39(+2.86%)
Jul 22, 2019 82.54 84.08 82.38 83.63 3,199,153 +0.98(+1.18%)
Jul 19, 2019 83.92 84.02 82.28 82.66 4,516,004 +1.72(+2.13%)
Jul 18, 2019 80.51 81.32 80.10 80.94 3,160,836 +0.52(+0.65%)
Jul 17, 2019 81.66 81.93 80.38 80.42 2,056,282 -1.59(-1.93%)
Jul 16, 2019 82.20 82.54 81.65 82.00 2,489,808 +0.16(+0.20%)
Jul 15, 2019 83.32 83.32 81.51 81.84 2,308,253 -1.20(-1.45%)
Jul 12, 2019 83.08 83.31 82.59 83.04 1,644,795 +0.33(+0.40%)
Jul 11, 2019 82.62 83.17 82.22 82.71 1,636,230 +0.50(+0.61%)
Jul 10, 2019 84.09 84.48 82.07 82.21 2,736,780 -1.94(-2.31%)
Jul 09, 2019 83.00 84.31 82.99 84.15 2,174,160 +0.45(+0.53%)
Jul 08, 2019 83.95 84.31 83.42 83.71 1,546,046 -0.67(-0.80%)
Jul 05, 2019 84.80 84.92 83.84 84.38 1,214,020 -0.41(-0.48%)
Jul 03, 2019 83.69 84.80 83.48 84.79 1,422,279 +1.72(+2.07%)
Jul 02, 2019 83.71 83.86 82.64 83.07 1,796,259 -0.86(-1.02%)
Jul 01, 2019 84.16 84.65 83.19 83.93 1,901,011 +1.19(+1.43%)
Jun 28, 2019 82.26 83.06 81.46 82.74 3,461,439 +1.29(+1.58%)
Jun 27, 2019 81.69 82.42 81.15 81.46 1,578,794 -0.05(-0.06%)
Jun 26, 2019 81.15 81.80 80.84 81.50 1,709,741 +0.51(+0.63%)
Jun 25, 2019 80.76 81.81 80.31 80.99 2,038,899 +0.09(+0.11%)
Jun 24, 2019 82.98 83.14 80.23 80.90 3,331,892 -2.55(-3.06%)
Jun 21, 2019 83.64 84.22 82.83 83.45 3,504,210 -0.10(-0.12%)
Jun 20, 2019 83.49 83.84 82.52 83.55 1,497,343 +1.05(+1.27%)
Jun 19, 2019 83.36 83.93 82.27 82.50 1,881,389 -0.74(-0.89%)
Jun 18, 2019 82.07 83.77 81.97 83.24 2,418,825 +1.22(+1.49%)
Jun 17, 2019 82.59 83.02 81.82 82.02 1,553,792 -0.57(-0.68%)
Jun 14, 2019 82.98 82.98 81.68 82.59 1,436,646 -0.18(-0.22%)
Jun 13, 2019 82.61 83.38 82.51 82.77 1,440,279 +0.20(+0.24%)
Jun 12, 2019 83.32 83.63 82.08 82.57 1,108,764 -0.72(-0.86%)
Jun 11, 2019 83.26 84.11 82.96 83.29 1,309,912 +0.83(+1.01%)
Jun 10, 2019 82.91 83.65 82.39 82.46 1,538,448 +0.16(+0.19%)
Jun 07, 2019 82.21 82.93 82.10 82.30 1,421,402 -0.09(-0.11%)
Jun 06, 2019 81.88 82.68 81.71 82.39 1,616,793 +0.42(+0.51%)
Jun 05, 2019 82.07 82.25 80.71 81.97 1,827,826 -0.02(-0.02%)
Jun 04, 2019 80.58 82.01 80.23 81.99 2,245,281 +2.59(+3.26%)
Jun 03, 2019 78.40 79.71 78.30 79.40 2,248,212 +1.10(+1.41%)
May 31, 2019 79.53 79.86 78.16 78.30 3,054,682 -2.26(-2.81%)
May 30, 2019 81.66 82.25 79.94 80.56 1,491,469 -0.99(-1.22%)
May 29, 2019 80.44 81.66 79.82 81.56 1,732,733 +0.63(+0.78%)
May 28, 2019 82.39 82.90 80.87 80.93 2,211,425 -1.85(-2.24%)
May 24, 2019 81.95 82.87 81.82 82.78 1,271,596 +1.40(+1.71%)
May 23, 2019 82.44 82.44 80.79 81.38 1,737,451 -1.83(-2.20%)
May 22, 2019 83.58 84.04 83.21 83.22 1,225,348 -0.86(-1.02%)
May 21, 2019 83.86 84.14 83.53 84.07 2,038,938 +0.75(+0.90%)
May 20, 2019 82.44 83.78 82.07 83.32 1,601,282 +0.77(+0.93%)
May 17, 2019 82.09 83.32 82.00 82.56 1,664,864 -0.40(-0.48%)
May 16, 2019 81.95 83.49 81.78 82.96 1,788,688 +1.46(+1.79%)
May 15, 2019 80.52 82.12 79.55 81.50 2,083,637 +0.11(+0.13%)
May 14, 2019 80.46 82.11 80.33 81.39 1,746,799 +1.57(+1.96%)
May 13, 2019 80.69 81.04 79.62 79.82 1,995,443 -2.60(-3.15%)
May 10, 2019 81.75 82.77 80.53 82.42 1,479,197 +0.54(+0.66%)
May 09, 2019 80.90 82.02 80.22 81.88 2,468,351 -0.02(-0.02%)
May 08, 2019 82.77 83.20 81.86 81.90 2,405,005 -1.25(-1.51%)
May 07, 2019 83.89 84.07 82.52 83.15 2,094,639 -1.82(-2.15%)
May 06, 2019 83.56 85.41 83.41 84.98 2,431,631 -0.59(-0.69%)
May 03, 2019 84.63 85.61 84.53 85.57 1,866,485 +1.22(+1.44%)
May 02, 2019 84.12 84.66 83.65 84.35 2,272,158 +0.31(+0.37%)
May 01, 2019 84.03 84.87 83.74 84.04 2,435,381 -0.23(-0.27%)
Apr 30, 2019 84.44 84.66 83.14 84.27 2,435,884 +0.41(+0.49%)
Apr 29, 2019 85.20 85.68 83.77 83.86 2,716,900 -1.23(-1.44%)
Apr 26, 2019 82.34 85.46 82.34 85.09 4,748,059 +5.16(+6.45%)
Apr 25, 2019 79.62 80.58 79.31 79.93 2,352,371 +0.24(+0.30%)
Apr 24, 2019 79.89 80.44 79.46 79.70 1,938,599 -0.36(-0.45%)
Apr 23, 2019 79.71 80.47 79.34 80.06 1,970,710 +0.53(+0.66%)
Apr 22, 2019 79.77 80.09 79.26 79.53 1,168,557 -0.45(-0.57%)
Apr 18, 2019 79.62 80.15 79.43 79.99 1,557,387 +0.17(+0.22%)
Apr 17, 2019 79.98 80.11 79.25 79.81 2,457,908 +0.01(+0.01%)
Apr 16, 2019 79.39 80.20 79.01 79.80 2,080,155 +0.94(+1.19%)
Apr 15, 2019 79.71 79.84 78.57 78.87 1,338,823 -0.86(-1.08%)
Apr 12, 2019 79.30 80.51 78.92 79.73 1,803,255 +1.43(+1.83%)
Apr 11, 2019 78.18 78.70 77.73 78.30 1,532,173 +0.56(+0.72%)
Apr 10, 2019 77.41 77.87 76.74 77.74 1,556,703 +0.48(+0.62%)
Apr 09, 2019 77.62 77.81 76.79 77.25 1,335,179 -0.85(-1.09%)
Apr 08, 2019 77.89 78.20 77.43 78.11 2,228,696 -0.45(-0.58%)
Apr 05, 2019 78.98 79.21 77.98 78.56 1,711,826 -0.15(-0.18%)
Apr 04, 2019 77.64 78.74 77.27 78.71 2,354,297 +1.26(+1.63%)
Apr 03, 2019 77.26 78.25 77.10 77.44 3,142,280 +0.57(+0.74%)
Apr 02, 2019 76.71 77.68 76.26 76.87 2,579,989 +0.18(+0.24%)
Apr 01, 2019 74.76 77.05 74.68 76.69 3,344,897 +2.53(+3.42%)
Mar 29, 2019 74.20 74.74 73.91 74.16 3,244,648 +0.66(+0.90%)
Mar 28, 2019 72.92 73.59 72.67 73.50 1,397,385 +0.81(+1.11%)
Mar 27, 2019 72.97 73.50 72.46 72.69 2,050,979 -0.54(-0.73%)
Mar 26, 2019 72.62 73.24 72.10 73.22 1,838,074 +1.18(+1.64%)
Mar 25, 2019 72.50 73.07 71.22 72.04 2,563,916 -0.58(-0.80%)
Mar 22, 2019 74.57 74.68 72.33 72.62 3,436,651 -2.62(-3.49%)
Mar 21, 2019 74.62 75.81 73.97 75.25 2,830,414 +0.08(+0.11%)
Mar 20, 2019 76.37 76.46 75.16 75.17 2,710,782 -1.46(-1.91%)
Mar 19, 2019 77.51 77.95 76.40 76.63 2,579,943 -0.44(-0.58%)
Mar 18, 2019 76.59 77.73 76.59 77.07 2,569,868 +0.52(+0.68%)
Mar 15, 2019 75.45 76.73 75.28 76.56 3,297,413 +1.02(+1.35%)
Mar 14, 2019 75.91 76.21 75.52 75.54 1,977,200 -0.48(-0.63%)
Mar 13, 2019 75.67 76.56 75.53 76.02 1,960,569 +0.72(+0.95%)
Mar 12, 2019 75.34 76.28 75.11 75.30 2,371,897 +0.09(+0.12%)
Mar 11, 2019 74.40 75.58 74.31 75.21 3,223,799 +1.34(+1.82%)
Mar 08, 2019 73.02 73.92 72.70 73.87 2,326,277 +0.08(+0.11%)
Mar 07, 2019 74.64 74.70 73.36 73.79 3,343,905 -1.12(-1.49%)
Mar 06, 2019 75.13 75.77 74.88 74.90 1,887,324 -0.42(-0.55%)
Mar 05, 2019 75.62 75.86 74.13 75.32 2,157,871 -0.31(-0.41%)
Mar 04, 2019 76.52 77.09 74.90 75.63 3,214,835 -0.86(-1.13%)
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.