Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 107.03 108.15 106.61 106.68 2,839,228 +0.05(+0.05%)
Feb 27, 2023 108.55 109.13 106.42 106.63 1,832,804 -0.60(-0.56%)
Feb 24, 2023 105.19 107.33 104.91 107.22 1,975,580 +0.13(+0.12%)
Feb 23, 2023 107.17 108.46 104.92 107.10 2,076,551 +0.90(+0.85%)
Feb 22, 2023 106.18 107.07 105.42 106.20 2,167,960 +0.43(+0.41%)
Feb 21, 2023 107.91 107.91 105.43 105.77 3,398,818 -2.95(-2.72%)
Feb 17, 2023 108.45 109.00 106.81 108.72 2,711,375 -0.37(-0.34%)
Feb 16, 2023 110.41 111.21 109.05 109.09 2,335,871 -3.01(-2.69%)
Feb 15, 2023 111.25 113.34 110.47 112.10 2,144,414 -0.71(-0.62%)
Feb 14, 2023 113.87 114.81 111.72 112.81 2,894,378 -1.97(-1.72%)
Feb 13, 2023 112.44 114.95 111.95 114.78 2,205,579 +1.94(+1.72%)
Feb 10, 2023 112.47 113.26 111.63 112.85 1,704,174 -0.21(-0.18%)
Feb 09, 2023 115.11 115.95 112.40 113.05 2,229,408 -1.58(-1.38%)
Feb 08, 2023 115.91 116.69 114.61 114.64 2,374,475 -2.82(-2.40%)
Feb 07, 2023 114.96 118.27 114.76 117.45 3,020,087 +2.41(+2.09%)
Feb 06, 2023 116.98 117.41 114.79 115.05 2,599,208 -3.72(-3.13%)
Feb 03, 2023 116.17 120.33 115.16 118.76 3,277,968 +0.22(+0.18%)
Feb 02, 2023 115.03 119.78 114.35 118.55 6,053,178 +5.34(+4.72%)
Feb 01, 2023 109.97 114.54 108.92 113.21 6,918,072 -2.60(-2.24%)
Jan 31, 2023 112.95 115.82 111.72 115.80 4,424,047 +3.89(+3.48%)
Jan 30, 2023 113.31 114.30 111.91 111.91 4,429,662 -2.51(-2.19%)
Jan 27, 2023 114.17 116.23 113.33 114.42 3,712,148 +1.47(+1.30%)
Jan 26, 2023 113.37 114.67 111.45 112.95 5,018,812 -0.02(-0.02%)
Jan 25, 2023 102.12 113.55 100.34 112.97 10,779,493 +9.32(+8.99%)
Jan 24, 2023 102.92 105.97 102.92 103.65 3,711,108 -0.59(-0.57%)
Jan 23, 2023 101.49 104.47 101.01 104.24 3,665,577 +2.86(+2.82%)
Jan 20, 2023 96.39 101.53 96.22 101.38 4,250,919 +6.10(+6.40%)
Jan 19, 2023 94.70 95.92 91.49 95.28 5,256,763 -3.88(-3.92%)
Jan 18, 2023 100.57 101.83 99.11 99.16 2,737,858 -1.68(-1.67%)
Jan 17, 2023 100.23 101.54 99.62 100.85 3,588,280 +0.76(+0.76%)
Jan 13, 2023 96.74 100.58 95.98 100.09 3,318,505 +1.78(+1.81%)
Jan 12, 2023 99.86 100.07 97.00 98.31 2,652,915 -0.75(-0.76%)
Jan 11, 2023 96.56 99.92 96.17 99.06 4,208,029 +3.20(+3.34%)
Jan 10, 2023 94.01 95.88 92.79 95.85 3,284,194 +1.02(+1.08%)
Jan 09, 2023 95.21 96.76 93.99 94.83 4,505,021 +0.37(+0.39%)
Jan 06, 2023 91.79 95.13 91.68 94.46 3,769,853 +3.01(+3.29%)
Jan 05, 2023 90.02 91.83 89.07 91.46 3,500,450 -1.77(-1.90%)
Jan 04, 2023 92.02 95.35 91.70 93.23 3,265,225 +2.75(+3.04%)
Jan 03, 2023 90.17 93.03 89.93 90.47 2,691,701 +0.01(+0.01%)
Dec 30, 2022 89.05 90.57 88.78 90.46 2,122,525 +0.28(+0.31%)
Dec 29, 2022 87.70 90.32 87.51 90.18 1,788,667 +2.89(+3.31%)
Dec 28, 2022 88.62 89.47 87.14 87.29 2,293,223 -1.02(-1.16%)
Dec 27, 2022 88.39 88.98 87.50 88.31 1,851,193 +0.06(+0.07%)
Dec 23, 2022 87.40 88.32 86.72 88.25 1,955,069 +1.17(+1.34%)
Dec 22, 2022 86.07 87.10 84.88 87.09 4,729,278 -0.22(-0.26%)
Dec 21, 2022 86.93 87.92 86.53 87.31 4,720,316 +1.29(+1.50%)
Dec 20, 2022 85.41 86.56 84.97 86.02 4,281,896 +0.51(+0.59%)
Dec 19, 2022 87.42 88.05 84.64 85.51 5,317,425 -2.17(-2.48%)
Dec 16, 2022 89.29 90.30 86.82 87.68 6,914,970 -3.65(-4.00%)
Dec 15, 2022 92.43 92.93 89.82 91.33 3,478,374 -2.68(-2.85%)
Dec 14, 2022 95.60 96.63 92.62 94.01 3,440,598 -2.20(-2.29%)
Dec 13, 2022 98.59 100.45 95.23 96.20 3,506,425 +1.30(+1.37%)
Dec 12, 2022 92.38 95.47 91.70 94.90 2,886,848 +3.03(+3.29%)
Dec 09, 2022 90.60 92.84 90.60 91.87 2,047,774 +0.81(+0.89%)
Dec 08, 2022 91.27 91.95 90.02 91.07 2,862,898 +0.34(+0.38%)
Dec 07, 2022 90.94 92.42 90.23 90.73 2,994,354 -0.78(-0.85%)
Dec 06, 2022 92.55 94.12 90.27 91.50 3,502,901 -0.96(-1.04%)
Dec 05, 2022 93.74 94.29 91.56 92.47 3,557,961 -2.60(-2.73%)
Dec 02, 2022 95.51 97.56 94.88 95.07 2,996,044 -1.59(-1.64%)
Dec 01, 2022 97.34 99.33 95.82 96.65 2,417,502 -3.81(-3.80%)
Nov 30, 2022 99.41 100.59 95.85 100.47 3,246,711 +1.13(+1.14%)
Nov 29, 2022 97.13 99.42 96.61 99.34 1,531,164 +2.43(+2.51%)
Nov 28, 2022 97.43 98.55 96.47 96.91 1,673,017 -2.08(-2.10%)
Nov 25, 2022 98.42 99.21 98.19 98.99 605,465 +0.09(+0.09%)
Nov 23, 2022 98.38 99.26 97.46 98.90 1,319,849 +0.08(+0.08%)
Nov 22, 2022 99.35 100.75 98.34 98.82 2,000,379 +0.23(+0.24%)
Nov 21, 2022 95.55 98.69 95.42 98.59 2,288,709 +2.29(+2.37%)
Nov 18, 2022 98.42 98.86 95.58 96.30 2,849,891 -0.47(-0.48%)
Nov 17, 2022 97.00 97.32 94.93 96.77 3,005,553 -2.26(-2.28%)
Nov 16, 2022 101.17 101.43 97.47 99.03 3,550,987 -1.75(-1.74%)
Nov 15, 2022 106.56 107.18 100.56 100.78 6,022,931 -7.80(-7.18%)
Nov 14, 2022 111.33 112.43 108.45 108.57 3,182,396 -4.55(-4.03%)
Nov 11, 2022 111.75 115.22 111.19 113.13 4,599,909 +3.34(+3.04%)
Nov 10, 2022 103.14 110.47 103.14 109.79 3,888,425 +12.15(+12.44%)
Nov 09, 2022 100.38 100.38 97.56 97.64 1,819,516 -3.92(-3.86%)
Nov 08, 2022 100.79 102.39 100.06 101.56 1,872,419 +0.77(+0.76%)
Nov 07, 2022 99.83 100.84 98.00 100.79 2,548,535 +2.13(+2.16%)
Nov 04, 2022 96.91 98.84 96.41 98.66 2,391,568 +3.57(+3.75%)
Nov 03, 2022 97.15 97.29 94.64 95.09 2,725,426 -4.22(-4.25%)
Nov 02, 2022 102.32 99.09 99.32 2,720,573 -3.46(-3.37%)
Nov 01, 2022 103.43 104.24 102.00 102.78 1,982,290 +0.76(+0.74%)
Oct 31, 2022 102.07 103.05 101.09 102.02 3,000,056 -1.04(-1.01%)
Oct 28, 2022 95.26 103.37 94.79 103.06 4,575,951 +4.78(+4.87%)
Oct 27, 2022 99.25 100.11 97.70 98.28 3,604,723 +0.20(+0.21%)
Oct 26, 2022 97.86 99.65 97.81 98.07 2,277,907 +0.33(+0.33%)
Oct 25, 2022 93.55 98.49 93.55 97.75 2,877,894 +3.87(+4.12%)
Oct 24, 2022 93.89 94.78 92.79 93.88 2,947,918 +1.26(+1.36%)
Oct 21, 2022 91.05 92.62 89.43 92.62 3,734,481 +1.22(+1.34%)
Oct 20, 2022 91.61 94.02 90.77 91.40 3,673,707 -0.24(-0.26%)
Oct 19, 2022 93.02 94.18 91.01 91.64 3,046,074 -4.20(-4.38%)
Oct 18, 2022 96.23 96.62 94.35 95.83 2,399,945 +2.04(+2.18%)
Oct 17, 2022 94.53 95.12 92.75 93.79 1,951,048 +2.00(+2.18%)
Oct 14, 2022 95.19 95.84 91.68 91.79 2,978,819 -2.34(-2.48%)
Oct 13, 2022 89.25 94.54 87.29 94.13 2,916,758 +4.17(+4.63%)
Oct 12, 2022 90.33 91.24 89.47 89.96 1,932,886 -0.26(-0.29%)
Oct 11, 2022 88.86 92.18 88.71 90.22 2,584,355 +0.68(+0.76%)
Oct 10, 2022 90.98 91.53 89.19 89.54 1,784,899 -0.79(-0.87%)
Oct 07, 2022 91.69 92.23 89.80 90.33 3,074,123 -2.75(-2.96%)
Oct 06, 2022 94.03 94.75 92.50 93.08 2,392,357 -2.13(-2.23%)
Oct 05, 2022 93.76 95.67 93.21 95.21 2,613,609 -0.89(-0.93%)
Oct 04, 2022 94.04 96.20 94.04 96.10 3,289,655 +4.14(+4.50%)
Oct 03, 2022 90.55 92.32 88.49 91.96 2,242,743 +3.27(+3.69%)
Sep 30, 2022 90.25 91.04 88.55 88.69 2,490,429 -1.45(-1.61%)
Sep 29, 2022 89.82 90.91 88.47 90.15 2,559,652 -1.31(-1.43%)
Sep 28, 2022 88.60 92.05 87.97 91.45 3,620,223 +3.51(+3.99%)
Sep 27, 2022 89.48 89.92 86.86 87.94 2,843,271 +0.09(+0.10%)
Sep 26, 2022 89.44 91.08 87.42 87.86 2,648,424 -2.39(-2.64%)
Sep 23, 2022 90.20 91.42 88.71 90.24 2,644,096 -1.63(-1.77%)
Sep 22, 2022 95.86 96.18 91.75 91.87 2,542,344 -3.87(-4.04%)
Sep 21, 2022 98.20 99.50 95.65 95.74 3,518,844 -1.81(-1.85%)
Sep 20, 2022 97.19 97.76 95.81 97.55 2,944,900 -1.07(-1.08%)
Sep 19, 2022 96.31 98.97 96.03 98.61 2,026,287 +0.77(+0.79%)
Sep 16, 2022 97.73 98.35 95.67 97.84 5,849,896 -1.05(-1.06%)
Sep 15, 2022 97.13 100.83 97.05 98.89 3,400,367 +2.04(+2.11%)
Sep 14, 2022 97.71 97.78 94.81 96.85 3,481,662 -0.38(-0.39%)
Sep 13, 2022 101.93 102.32 97.04 97.23 3,241,487 -8.42(-7.97%)
Sep 12, 2022 105.54 107.17 105.03 105.65 2,295,350 +1.41(+1.36%)
Sep 09, 2022 103.43 104.84 102.94 104.23 1,793,534 +1.81(+1.77%)
Sep 08, 2022 99.93 102.54 98.51 102.42 2,267,878 +1.49(+1.48%)
Sep 07, 2022 97.85 101.23 97.85 100.93 2,521,863 +2.62(+2.66%)
Sep 06, 2022 100.69 100.97 97.30 98.32 2,342,031 -1.97(-1.97%)
Sep 02, 2022 102.69 103.41 99.74 100.29 1,936,706 -0.57(-0.56%)
Sep 01, 2022 101.34 101.48 98.40 100.86 2,095,661 -0.97(-0.95%)
Aug 31, 2022 103.31 103.86 101.68 101.83 2,957,572 -0.97(-0.95%)
Aug 30, 2022 103.90 103.95 101.99 102.80 1,603,126 -0.36(-0.35%)
Aug 29, 2022 104.74 104.82 102.59 103.16 2,420,948 -2.52(-2.39%)
Aug 26, 2022 109.70 110.09 105.54 105.68 2,299,096 -3.69(-3.38%)
Aug 25, 2022 107.00 109.39 106.40 109.37 1,626,894 +3.18(+2.99%)
Aug 24, 2022 105.70 107.01 104.73 106.20 1,727,941 +0.53(+0.50%)
Aug 23, 2022 105.58 107.13 105.06 105.67 1,880,655 +0.78(+0.74%)
Aug 22, 2022 105.70 105.80 103.82 104.89 2,358,342 -3.09(-2.86%)
Aug 19, 2022 108.50 108.84 107.61 107.98 2,241,821 -1.58(-1.44%)
Aug 18, 2022 109.50 109.96 108.55 109.56 1,765,964 +0.23(+0.21%)
Aug 17, 2022 108.88 109.94 107.80 109.32 2,039,561 -1.78(-1.60%)
Aug 16, 2022 109.23 111.57 108.43 111.10 2,282,579 +1.73(+1.58%)
Aug 15, 2022 108.80 109.88 107.89 109.37 2,419,727 -2.00(-1.80%)
Aug 12, 2022 111.95 111.95 110.24 111.37 1,657,156 +0.45(+0.41%)
Aug 11, 2022 110.64 112.15 110.02 110.92 2,717,688 +2.44(+2.24%)
Aug 10, 2022 104.96 109.14 104.41 108.49 3,616,710 +6.12(+5.98%)
Aug 09, 2022 103.86 103.94 101.62 102.37 1,887,767 -1.39(-1.34%)
Aug 08, 2022 102.96 105.45 102.92 103.75 3,004,284 +1.43(+1.40%)
Aug 05, 2022 101.44 103.02 101.11 102.32 2,551,806 +0.04(+0.04%)
Aug 04, 2022 102.83 103.31 101.53 102.28 3,472,839 -2.08(-1.99%)
Aug 03, 2022 103.73 104.81 103.03 104.36 1,623,770 +2.03(+1.98%)
Aug 02, 2022 104.15 104.36 102.24 102.33 2,308,096 -2.67(-2.54%)
Aug 01, 2022 103.74 105.28 101.47 105.00 1,983,501 -0.10(-0.09%)
Jul 29, 2022 103.28 105.34 102.96 105.09 2,472,922 +2.03(+1.97%)
Jul 28, 2022 104.09 104.62 100.52 103.06 3,595,935 -1.18(-1.13%)
Jul 27, 2022 102.90 104.83 101.86 104.24 2,732,347 +2.47(+2.43%)
Jul 26, 2022 104.78 105.65 101.75 101.77 2,478,851 -4.37(-4.12%)
Jul 25, 2022 104.97 106.93 103.22 106.14 2,545,393 +1.91(+1.84%)
Jul 22, 2022 104.67 107.06 102.89 104.23 4,392,785 -5.11(-4.67%)
Jul 21, 2022 108.32 109.64 106.65 109.34 3,665,346 -0.47(-0.43%)
Jul 20, 2022 107.70 109.98 107.60 109.81 2,186,594 +1.67(+1.54%)
Jul 19, 2022 105.67 108.87 105.37 108.14 2,602,750 +2.42(+2.29%)
Jul 18, 2022 105.69 108.36 104.98 105.72 3,572,716 +2.24(+2.16%)
Jul 15, 2022 101.93 104.28 99.88 103.48 4,344,014 +4.50(+4.54%)
Jul 14, 2022 98.25 99.95 97.58 98.99 2,914,289 -1.99(-1.97%)
Jul 13, 2022 100.42 101.69 98.37 100.98 2,157,086 -1.45(-1.41%)
Jul 12, 2022 99.51 104.41 99.28 102.42 2,623,364 -0.12(-0.12%)
Jul 11, 2022 102.74 104.21 102.25 102.55 1,864,654 -1.38(-1.33%)
Jul 08, 2022 104.78 105.65 102.76 103.93 1,963,991 -0.22(-0.21%)
Jul 07, 2022 103.39 104.78 102.27 104.15 2,630,139 +2.68(+2.64%)
Jul 06, 2022 101.68 103.04 100.43 101.47 1,647,429 -0.59(-0.58%)
Jul 05, 2022 99.21 102.09 98.07 102.06 1,975,275 -0.15(-0.15%)
Jul 01, 2022 99.26 102.89 99.25 102.21 1,609,301 +2.52(+2.52%)
Jun 30, 2022 98.56 101.47 97.19 99.70 2,276,064 -1.36(-1.34%)
Jun 29, 2022 103.25 103.36 100.81 101.06 2,548,776 -2.78(-2.68%)
Jun 28, 2022 106.77 108.48 103.52 103.84 1,769,046 -1.03(-0.99%)
Jun 27, 2022 106.45 106.45 104.30 104.87 2,286,046 -0.47(-0.45%)
Jun 24, 2022 100.88 106.88 100.77 105.34 4,236,385 +5.63(+5.64%)
Jun 23, 2022 100.79 101.10 97.95 99.72 2,598,327 -1.36(-1.34%)
Jun 22, 2022 100.18 102.15 99.82 101.07 2,415,410 -0.79(-0.78%)
Jun 21, 2022 105.92 106.51 100.83 101.87 3,048,972 -0.77(-0.75%)
Jun 17, 2022 99.76 103.57 98.63 102.63 10,463,136 +4.93(+5.04%)
Jun 16, 2022 100.31 100.41 94.29 97.71 5,174,729 -5.80(-5.60%)
Jun 15, 2022 104.02 104.85 101.14 103.50 3,220,464 +1.52(+1.49%)
Jun 14, 2022 103.45 103.87 100.99 101.98 2,146,741 -0.41(-0.40%)
Jun 13, 2022 104.31 106.13 101.70 102.39 4,650,340 -5.33(-4.95%)
Jun 10, 2022 110.84 112.14 106.63 107.72 3,949,723 -6.47(-5.66%)
Jun 09, 2022 119.48 119.66 114.10 114.19 2,990,153 -5.58(-4.66%)
Jun 08, 2022 121.14 122.43 118.97 119.77 2,135,552 -2.93(-2.39%)
Jun 07, 2022 119.11 123.06 118.81 122.70 2,000,629 +2.44(+2.03%)
Jun 06, 2022 119.86 121.86 118.16 120.26 1,837,396 +1.56(+1.31%)
Jun 03, 2022 119.49 120.32 118.25 118.70 1,994,665 -2.22(-1.84%)
Jun 02, 2022 120.31 121.51 118.45 120.92 2,163,706 +1.35(+1.13%)
Jun 01, 2022 122.25 122.99 118.11 119.57 2,508,281 -2.78(-2.27%)
May 31, 2022 119.57 123.39 119.33 122.34 3,919,599 +1.34(+1.11%)
May 27, 2022 119.12 121.01 119.05 121.01 1,975,886 +1.96(+1.65%)
May 26, 2022 116.70 119.88 116.70 119.04 1,983,770 +4.01(+3.49%)
May 25, 2022 111.34 115.89 110.92 115.03 2,062,956 +3.24(+2.90%)
May 24, 2022 112.14 112.95 108.84 111.79 2,684,241 -1.89(-1.66%)
May 23, 2022 111.54 114.75 110.96 113.68 2,344,626 +4.88(+4.49%)
May 20, 2022 110.14 110.80 105.53 108.80 2,702,948 +0.35(+0.33%)
May 19, 2022 107.61 109.99 107.39 108.44 2,621,848 -1.01(-0.93%)
May 18, 2022 113.03 113.72 109.11 109.46 3,074,999 -5.76(-5.00%)
May 17, 2022 112.73 115.76 111.87 115.22 3,076,125 +6.16(+5.65%)
May 16, 2022 110.83 111.79 107.82 109.05 2,536,949 -2.38(-2.14%)
May 13, 2022 110.68 113.27 110.29 111.44 3,205,947 +2.78(+2.56%)
May 12, 2022 110.41 112.20 106.21 108.65 4,149,979 -5.18(-4.55%)
May 11, 2022 115.42 118.59 113.65 113.83 2,926,505 -1.37(-1.19%)
May 10, 2022 117.90 118.97 111.83 115.20 3,132,987 -2.09(-1.78%)
May 09, 2022 118.77 120.37 116.43 117.29 2,995,839 -3.64(-3.01%)
May 06, 2022 123.60 124.02 119.64 120.92 2,557,360 -3.13(-2.52%)
May 05, 2022 125.64 126.98 122.81 124.05 2,736,834 -3.78(-2.96%)
May 04, 2022 122.52 127.98 122.04 127.83 2,381,132 +5.38(+4.39%)
May 03, 2022 121.37 124.02 120.18 122.45 2,202,078 +1.91(+1.59%)
May 02, 2022 119.49 120.74 117.79 120.54 2,380,976 +1.92(+1.62%)
Apr 29, 2022 122.64 124.69 118.37 118.62 2,956,999 -4.53(-3.68%)
Apr 28, 2022 119.71 124.22 119.10 123.15 3,430,533 +4.79(+4.05%)
Apr 27, 2022 115.15 120.47 114.11 118.36 5,741,558 -7.50(-5.96%)
Apr 26, 2022 127.19 129.73 125.78 125.86 2,903,177 -4.03(-3.10%)
Apr 25, 2022 127.47 130.26 124.93 129.89 2,703,973 +1.12(+0.87%)
Apr 22, 2022 132.51 132.78 128.56 128.76 2,657,423 -4.47(-3.36%)
Apr 21, 2022 136.24 137.76 132.91 133.24 2,022,578 -1.78(-1.32%)
Apr 20, 2022 135.86 137.29 134.26 135.02 2,138,731 +0.25(+0.18%)
Apr 19, 2022 131.44 135.49 131.44 134.77 3,277,047 +3.44(+2.62%)
Apr 18, 2022 125.86 132.43 125.64 131.34 2,869,468 +5.13(+4.07%)
Apr 14, 2022 126.34 127.98 125.81 126.20 2,404,933 -0.03(-0.02%)
Apr 13, 2022 124.20 126.57 124.03 126.23 1,790,310 +0.37(+0.29%)
Apr 12, 2022 124.61 128.50 124.34 125.86 2,128,605 +0.95(+0.76%)
Apr 11, 2022 125.59 127.50 124.63 124.91 1,952,050 -0.50(-0.40%)
Apr 08, 2022 124.13 126.25 123.44 125.41 2,728,724 +2.33(+1.89%)
Apr 07, 2022 123.78 126.35 120.72 123.08 4,969,078 +0.03(+0.02%)
Apr 06, 2022 123.95 124.73 122.47 123.05 3,793,271 -1.08(-0.87%)
Apr 05, 2022 124.63 125.98 123.81 124.14 2,451,566 -1.19(-0.95%)
Apr 04, 2022 124.66 126.47 123.01 125.33 2,343,019 +0.74(+0.60%)
Apr 01, 2022 126.61 127.59 123.80 124.59 2,972,984 -0.38(-0.30%)
Mar 31, 2022 127.47 129.58 124.97 124.97 3,438,804 -3.03(-2.36%)
Mar 30, 2022 129.16 130.71 127.13 127.99 2,966,278 -1.16(-0.90%)
Mar 29, 2022 129.73 131.22 128.52 129.16 2,349,606 +2.32(+1.83%)
Mar 28, 2022 128.45 128.45 124.81 126.83 2,886,594 -2.50(-1.94%)
Mar 25, 2022 129.54 130.26 128.18 129.34 2,354,037 +0.77(+0.60%)
Mar 24, 2022 128.70 129.17 126.86 128.56 1,979,153 +1.03(+0.81%)
Mar 23, 2022 130.18 131.30 126.48 127.54 2,095,397 -3.98(-3.03%)
Mar 22, 2022 129.79 133.92 129.37 131.52 3,114,503 +3.55(+2.77%)
Mar 21, 2022 131.54 132.20 126.84 127.97 4,277,262 -3.59(-2.73%)
Mar 18, 2022 127.58 131.85 127.58 131.55 6,912,205 +0.63(+0.48%)
Mar 17, 2022 125.71 130.94 124.84 130.93 3,313,541 -0.28(-0.21%)
Mar 16, 2022 130.39 134.40 128.26 131.20 3,547,297 +3.40(+2.66%)
Mar 15, 2022 127.29 130.21 126.46 127.80 2,997,702 +0.57(+0.45%)
Mar 14, 2022 126.55 129.81 126.02 127.23 3,153,236 +3.41(+2.75%)
Mar 11, 2022 125.13 126.70 123.42 123.83 2,641,743 -0.16(-0.13%)
Mar 10, 2022 122.79 120.96 123.99 3,496,979 -1.57(-1.25%)
Mar 09, 2022 125.81 128.51 124.67 125.56 3,216,530 +5.55(+4.62%)
Mar 08, 2022 119.86 124.45 116.53 120.01 3,869,442 +1.22(+1.03%)
Mar 07, 2022 126.11 126.41 118.69 118.79 5,124,404 -8.87(-6.95%)
Mar 04, 2022 128.51 128.66 124.71 127.66 4,060,403 -4.19(-3.18%)
Mar 03, 2022 135.28 135.79 129.46 131.85 4,031,497 -2.55(-1.90%)
Mar 02, 2022 135.11 136.91 132.41 134.40 3,888,042 +0.50(+0.37%)
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.