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 (%)
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%)
Mar 01, 2019 76.26 77.60 76.08 76.49 3,394,571 +0.62(+0.81%)
Feb 28, 2019 74.83 76.14 74.36 75.87 5,069,949 +1.20(+1.60%)
Feb 27, 2019 73.27 74.74 73.08 74.68 2,948,230 +1.23(+1.68%)
Feb 26, 2019 73.68 74.14 72.85 73.44 2,955,090 -0.47(-0.64%)
Feb 25, 2019 74.43 75.01 73.89 73.91 2,769,645 +0.20(+0.27%)
Feb 22, 2019 74.50 74.84 73.55 73.71 2,309,423 -0.79(-1.06%)
Feb 21, 2019 75.33 75.33 74.09 74.50 1,913,327 -0.59(-0.79%)
Feb 20, 2019 74.81 75.18 74.28 75.09 2,387,649 +0.47(+0.63%)
Feb 19, 2019 74.03 74.97 73.66 74.62 3,252,323 +0.57(+0.77%)
Feb 15, 2019 72.87 74.18 72.68 74.05 2,979,282 +1.78(+2.46%)
Feb 14, 2019 72.12 73.05 71.28 72.27 2,299,862 -0.34(-0.48%)
Feb 13, 2019 72.70 73.21 72.40 72.62 1,993,657 +0.18(+0.25%)
Feb 12, 2019 71.55 72.91 71.50 72.43 2,326,578 +1.59(+2.24%)
Feb 11, 2019 70.88 71.17 70.58 70.84 2,918,295 +0.19(+0.27%)
Feb 08, 2019 70.73 71.34 69.74 70.65 3,511,226 -0.73(-1.02%)
Feb 07, 2019 72.18 72.28 70.78 71.38 3,758,678 -1.00(-1.38%)
Feb 06, 2019 72.87 73.34 71.89 72.38 3,933,609 -0.65(-0.89%)
Feb 05, 2019 73.67 73.70 72.71 73.03 2,552,775 -0.48(-0.65%)
Feb 04, 2019 73.02 73.72 72.53 73.51 3,628,220 +0.46(+0.63%)
Feb 01, 2019 73.11 73.47 72.64 73.05 2,699,822 +0.26(+0.36%)
Jan 31, 2019 72.51 72.99 72.17 72.79 3,565,262 -0.26(-0.36%)
Jan 30, 2019 72.17 73.39 71.53 73.05 3,012,457 +1.19(+1.66%)
Jan 29, 2019 71.90 72.26 71.25 71.86 2,717,188 +0.07(+0.10%)
Jan 28, 2019 71.12 71.85 70.85 71.79 4,261,039 -0.13(-0.18%)
Jan 25, 2019 73.14 73.43 71.84 71.91 3,860,463 -0.51(-0.70%)
Jan 24, 2019 70.63 73.02 70.63 72.42 6,121,754 +1.79(+2.53%)
Jan 23, 2019 72.05 72.78 70.19 70.63 9,506,847 -4.70(-6.24%)
Jan 22, 2019 75.87 76.01 74.79 75.33 5,301,397 -1.42(-1.85%)
Jan 18, 2019 75.77 77.00 74.91 76.75 2,957,902 +1.19(+1.58%)
Jan 17, 2019 75.15 75.92 74.27 75.55 2,553,615 +0.03(+0.04%)
Jan 16, 2019 74.42 76.15 74.21 75.53 4,178,236 +1.90(+2.58%)
Jan 15, 2019 73.16 73.73 72.73 73.63 3,132,466 +0.11(+0.15%)
Jan 14, 2019 72.45 73.75 72.19 73.52 2,715,791 +0.42(+0.57%)
Jan 11, 2019 71.69 73.19 71.39 73.11 2,028,548 +0.89(+1.24%)
Jan 10, 2019 72.26 72.60 71.87 72.21 3,812,883 -0.56(-0.77%)
Jan 09, 2019 72.89 73.10 72.07 72.77 2,107,919 +0.50(+0.69%)
Jan 08, 2019 72.86 73.30 71.26 72.27 3,451,811 +0.04(+0.05%)
Jan 07, 2019 71.53 72.71 71.03 72.24 2,951,073 +0.40(+0.55%)
Jan 04, 2019 70.16 71.90 70.14 71.84 3,156,860 +3.05(+4.44%)
Jan 03, 2019 69.19 69.98 68.63 68.79 3,987,863 -0.99(-1.42%)
Jan 02, 2019 67.28 69.87 67.19 69.78 3,643,429 +1.51(+2.21%)
Dec 31, 2018 67.73 68.37 67.18 68.27 2,815,299 +0.84(+1.25%)
Dec 28, 2018 68.14 68.63 67.05 67.43 2,746,766 -0.30(-0.44%)
Dec 27, 2018 66.03 67.73 65.10 67.73 3,610,784 +0.52(+0.78%)
Dec 26, 2018 64.17 67.21 63.13 67.21 3,494,445 +3.28(+5.13%)
Dec 24, 2018 64.38 65.83 63.90 63.93 1,937,317 -1.45(-2.22%)
Dec 21, 2018 66.99 68.61 65.03 65.38 5,472,053 -1.90(-2.82%)
Dec 20, 2018 67.09 68.06 66.62 67.28 4,676,207 -0.16(-0.24%)
Dec 19, 2018 68.66 69.95 66.91 67.44 3,969,228 -1.39(-2.02%)
Dec 18, 2018 70.26 70.58 68.00 68.83 3,925,662 -0.63(-0.91%)
Dec 17, 2018 70.73 71.22 69.06 69.47 5,066,314 -1.64(-2.31%)
Dec 14, 2018 71.87 73.37 70.93 71.11 4,049,457 -1.50(-2.07%)
Dec 13, 2018 74.14 74.42 72.26 72.61 2,503,841 -1.49(-2.01%)
Dec 12, 2018 74.57 75.26 73.81 74.10 2,381,802 +0.61(+0.84%)
Dec 11, 2018 75.53 75.73 73.06 73.48 2,381,042 -0.98(-1.32%)
Dec 10, 2018 75.07 75.20 72.54 74.47 3,581,183 -0.20(-0.27%)
Dec 07, 2018 76.36 77.35 73.96 74.67 2,946,056 -1.75(-2.29%)
Dec 06, 2018 75.13 76.48 73.93 76.42 4,318,594 -0.25(-0.33%)
Dec 04, 2018 81.39 81.46 76.15 76.67 4,005,170 -5.04(-6.17%)
Dec 03, 2018 81.89 82.73 80.49 81.71 2,556,879 +0.71(+0.88%)
Nov 30, 2018 79.94 81.17 79.85 81.00 2,754,959 +0.73(+0.91%)
Nov 29, 2018 80.91 81.23 79.88 80.27 2,311,020 -1.39(-1.70%)
Nov 28, 2018 79.96 81.66 79.17 81.66 2,631,525 +2.01(+2.52%)
Nov 27, 2018 79.30 80.03 79.01 79.65 1,999,579 +0.20(+0.25%)
Nov 26, 2018 78.45 79.79 78.23 79.46 2,969,350 +2.11(+2.73%)
Nov 23, 2018 77.45 78.11 77.06 77.34 800,480 -0.73(-0.94%)
Nov 21, 2018 78.07 78.07 78.07 0 +0.39(+0.50%)
Nov 20, 2018 78.79 78.90 77.23 77.68 3,089,481 -1.55(-1.96%)
Nov 19, 2018 79.41 79.65 78.43 79.24 2,406,429 +0.08(+0.10%)
Nov 16, 2018 79.95 80.17 78.97 79.16 3,896,889 -1.37(-1.70%)
Nov 15, 2018 79.70 80.82 79.06 80.53 3,179,823 +0.22(+0.27%)
Nov 14, 2018 81.98 82.59 79.48 80.31 2,668,670 -0.89(-1.09%)
Nov 13, 2018 80.91 82.16 80.68 81.20 2,243,432 +0.70(+0.88%)
Nov 12, 2018 81.70 82.09 80.32 80.49 1,937,344 -1.16(-1.42%)
Nov 09, 2018 81.53 82.18 81.17 81.65 1,943,407 -0.42(-0.51%)
Nov 08, 2018 81.20 82.63 81.11 82.07 2,008,793 +0.65(+0.80%)
Nov 07, 2018 80.70 81.55 79.65 81.42 2,274,690 +1.22(+1.52%)
Nov 06, 2018 79.00 80.43 78.82 80.19 3,219,255 +1.02(+1.28%)
Nov 05, 2018 78.85 79.68 78.85 79.18 4,633,807 +0.70(+0.89%)
Nov 02, 2018 80.30 80.79 78.11 78.47 4,862,895 -1.83(-2.27%)
Nov 01, 2018 80.31 80.80 79.82 80.30 2,367,392 +0.00(+0.00%)
Oct 31, 2018 79.90 81.14 79.69 80.30 3,836,891 +1.31(+1.66%)
Oct 30, 2018 78.10 79.07 77.29 78.99 3,141,285 +1.24(+1.60%)
Oct 29, 2018 78.02 79.28 76.55 77.75 4,654,217 +0.64(+0.83%)
Oct 26, 2018 78.46 78.67 76.38 77.11 4,357,122 -2.27(-2.85%)
Oct 25, 2018 77.91 80.08 77.42 79.37 4,467,490 +2.17(+2.81%)
Oct 24, 2018 79.57 81.20 77.04 77.21 7,476,074 -1.06(-1.36%)
Oct 23, 2018 78.06 78.63 76.89 78.27 7,633,291 -1.35(-1.69%)
Oct 22, 2018 81.89 82.61 79.59 79.62 2,953,534 -2.78(-3.37%)
Oct 19, 2018 81.29 82.97 80.99 82.40 2,557,446 +1.15(+1.42%)
Oct 18, 2018 82.05 83.00 81.02 81.24 2,323,347 -1.02(-1.24%)
Oct 17, 2018 82.32 82.99 81.26 82.26 2,661,345 -0.13(-0.16%)
Oct 16, 2018 81.84 82.55 80.90 82.40 2,058,871 +0.97(+1.19%)
Oct 15, 2018 81.46 82.16 80.84 81.42 2,737,535 -0.22(-0.26%)
Oct 12, 2018 83.54 83.87 80.34 81.64 3,953,771 -0.13(-0.16%)
Oct 11, 2018 83.71 84.24 81.73 81.77 3,289,282 -2.36(-2.81%)
Oct 10, 2018 86.50 87.03 84.09 84.14 3,118,190 -2.19(-2.53%)
Oct 09, 2018 86.50 86.86 85.85 86.32 2,314,874 -0.39(-0.45%)
Oct 08, 2018 86.10 87.14 85.37 86.71 2,996,284 +0.33(+0.39%)
Oct 05, 2018 87.34 87.44 86.10 86.38 2,208,920 -0.51(-0.59%)
Oct 04, 2018 87.00 88.24 86.23 86.89 3,146,879 -0.09(-0.10%)
Oct 03, 2018 86.50 87.51 86.23 86.98 2,958,776 +1.08(+1.26%)
Oct 02, 2018 85.56 86.25 85.11 85.90 2,209,706 +0.52(+0.61%)
Oct 01, 2018 85.95 86.59 85.15 85.38 3,011,834 +0.02(+0.02%)
Sep 28, 2018 85.27 86.06 85.05 85.36 3,011,952 -0.48(-0.56%)
Sep 27, 2018 86.44 86.54 85.38 85.84 2,533,591 -0.66(-0.76%)
Sep 26, 2018 88.20 88.20 86.30 86.50 3,553,909 -1.15(-1.31%)
Sep 25, 2018 87.93 88.09 87.17 87.65 3,768,298 -0.14(-0.16%)
Sep 24, 2018 89.11 89.28 87.42 87.79 2,201,932 -1.24(-1.39%)
Sep 21, 2018 89.45 89.97 88.91 89.03 5,449,850 -0.22(-0.25%)
Sep 20, 2018 89.99 90.42 89.12 89.26 2,918,740 +0.27(+0.30%)
Sep 19, 2018 87.45 89.31 87.42 88.99 6,321,274 +1.74(+1.99%)
Sep 18, 2018 87.68 87.84 87.16 87.25 3,380,112 -0.06(-0.07%)
Sep 17, 2018 88.09 88.59 87.29 87.31 2,163,983 -0.80(-0.91%)
Sep 14, 2018 87.47 88.33 87.41 88.11 2,594,700 +0.89(+1.02%)
Sep 13, 2018 87.73 88.30 87.16 87.22 2,536,094 -0.37(-0.42%)
Sep 12, 2018 88.69 88.98 87.53 87.59 1,992,621 -1.10(-1.24%)
Sep 11, 2018 88.27 89.20 88.07 88.69 1,875,298 +0.14(+0.16%)
Sep 10, 2018 88.84 89.38 88.51 88.55 1,550,765 +0.09(+0.10%)
Sep 07, 2018 88.42 88.70 87.90 88.46 1,999,627 +0.20(+0.22%)
Sep 06, 2018 89.79 90.06 88.25 88.26 1,956,628 -1.53(-1.70%)
Sep 05, 2018 89.83 90.72 89.64 89.79 2,561,828 +0.02(+0.02%)
Sep 04, 2018 89.24 89.91 88.76 89.77 2,085,584 +0.67(+0.75%)
Aug 31, 2018 89.10 89.10 89.10 0 -0.14(-0.16%)
Aug 30, 2018 89.88 89.88 89.12 89.25 1,487,532 -0.80(-0.89%)
Aug 29, 2018 90.61 90.61 89.87 90.05 1,955,460 -0.36(-0.40%)
Aug 28, 2018 90.84 90.90 90.21 90.41 1,616,663 -0.32(-0.36%)
Aug 27, 2018 89.92 91.05 89.79 90.73 1,731,509 +1.29(+1.45%)
Aug 24, 2018 89.92 89.92 89.31 89.44 1,163,678 -0.07(-0.08%)
Aug 23, 2018 90.42 90.42 89.29 89.51 1,814,294 -0.82(-0.91%)
Aug 22, 2018 90.27 90.71 89.96 90.33 1,275,895 -0.04(-0.04%)
Aug 21, 2018 89.76 90.98 89.42 90.36 2,341,866 +0.54(+0.60%)
Aug 20, 2018 89.02 89.92 88.99 89.82 2,204,708 +0.65(+0.73%)
Aug 17, 2018 88.92 89.42 88.67 89.18 1,610,845 +0.22(+0.25%)
Aug 16, 2018 88.03 89.27 87.73 88.95 2,348,751 +1.49(+1.71%)
Aug 15, 2018 87.12 87.74 86.59 87.46 2,715,107 -0.49(-0.55%)
Aug 14, 2018 86.38 88.33 86.38 87.94 2,169,443 +1.79(+2.08%)
Aug 13, 2018 86.43 87.03 86.10 86.15 1,688,263 -0.26(-0.30%)
Aug 10, 2018 86.90 87.19 86.23 86.41 2,013,751 -1.37(-1.56%)
Aug 09, 2018 87.67 88.22 87.54 87.78 1,419,876 -0.01(-0.01%)
Aug 08, 2018 87.46 88.01 87.23 87.79 1,780,509 +0.29(+0.33%)
Aug 07, 2018 87.04 88.11 86.84 87.50 2,741,561 +0.70(+0.81%)
Aug 06, 2018 86.79 87.23 86.22 86.80 1,848,652 -0.13(-0.16%)
Aug 03, 2018 85.91 87.01 85.75 86.94 2,131,742 +1.18(+1.37%)
Aug 02, 2018 84.68 85.85 84.43 85.76 2,262,475 +0.52(+0.61%)
Aug 01, 2018 84.63 85.70 84.63 85.24 3,885,950 +0.78(+0.92%)
Jul 31, 2018 84.47 84.69 83.69 84.46 4,039,169 +0.49(+0.59%)
Jul 30, 2018 84.62 85.83 83.87 83.97 3,321,596 -0.63(-0.74%)
Jul 27, 2018 86.63 88.20 84.48 84.59 5,285,095 -1.80(-2.08%)
Jul 26, 2018 88.76 89.13 86.28 86.39 6,295,479 -2.19(-2.47%)
Jul 25, 2018 88.69 88.75 87.42 88.58 2,307,250 -0.04(-0.04%)
Jul 24, 2018 89.55 89.80 88.24 88.61 3,784,671 -0.35(-0.39%)
Jul 23, 2018 87.12 89.25 87.10 88.96 3,334,658 +1.90(+2.18%)
Jul 20, 2018 88.08 88.82 86.91 87.07 6,678,879 +1.67(+1.95%)
Jul 19, 2018 85.92 86.59 84.49 85.40 3,018,010 -1.54(-1.77%)
Jul 18, 2018 85.88 87.07 85.79 86.94 2,088,230 +0.99(+1.16%)
Jul 17, 2018 86.05 86.59 85.68 85.95 1,896,985 +0.06(+0.07%)
Jul 16, 2018 84.76 85.96 84.76 85.88 1,955,758 +1.18(+1.40%)
Jul 13, 2018 85.02 85.25 83.78 84.70 2,180,617 -0.58(-0.68%)
Jul 12, 2018 85.96 86.37 85.14 85.28 2,835,469 -0.07(-0.08%)
Jul 11, 2018 85.07 85.87 85.07 85.36 1,411,425 -0.62(-0.72%)
Jul 10, 2018 86.63 86.94 85.64 85.97 1,695,427 -0.49(-0.57%)
Jul 09, 2018 84.98 86.69 83.99 86.47 3,487,327 +3.28(+3.94%)
Jul 06, 2018 82.93 83.66 82.40 83.19 1,517,767 +0.21(+0.26%)
Jul 05, 2018 83.72 83.73 82.81 82.97 1,495,802 -0.25(-0.30%)
Jul 03, 2018 83.22 83.22 83.22 0 -0.75(-0.90%)
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.