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 (%)
Feb 27, 2015 66.12 66.58 65.99 65.99 3,970,872 -0.37(-0.56%)
Feb 26, 2015 66.64 67.05 66.00 66.36 3,258,138 -0.43(-0.64%)
Feb 25, 2015 67.22 67.43 66.70 66.79 3,701,926 -0.70(-1.04%)
Feb 24, 2015 66.94 67.76 66.75 67.49 2,654,130 +0.37(+0.55%)
Feb 23, 2015 67.40 67.40 66.55 67.12 2,859,511 -0.28(-0.41%)
Feb 20, 2015 66.40 67.43 65.87 67.40 3,089,791 +0.81(+1.22%)
Feb 19, 2015 66.56 66.86 66.31 66.59 2,612,854 +0.07(+0.10%)
Feb 18, 2015 66.85 67.06 66.46 66.52 3,022,696 -0.55(-0.83%)
Feb 17, 2015 66.06 67.31 66.04 67.07 4,137,669 +0.94(+1.42%)
Feb 13, 2015 66.56 66.13 66.13 66.13 3,835,799 -0.34(-0.52%)
Feb 12, 2015 65.42 66.77 65.30 66.48 4,724,782 +1.65(+2.55%)
Feb 11, 2015 64.64 65.04 64.48 64.83 2,294,348 +0.22(+0.34%)
Feb 10, 2015 64.91 65.06 64.35 64.61 2,460,957 +0.28(+0.44%)
Feb 09, 2015 63.46 64.59 63.12 64.32 2,911,979 +0.42(+0.66%)
Feb 06, 2015 63.99 64.99 63.78 63.90 4,538,634 +0.37(+0.58%)
Feb 05, 2015 63.26 63.69 63.23 63.54 3,934,813 +0.65(+1.04%)
Feb 04, 2015 63.25 63.52 62.70 62.88 3,973,164 -0.18(-0.28%)
Feb 03, 2015 62.37 63.13 62.25 63.06 3,389,843 +0.91(+1.46%)
Feb 02, 2015 61.55 62.23 60.77 62.15 4,253,449 +1.01(+1.65%)
Jan 30, 2015 62.21 62.56 61.05 61.14 5,913,035 -1.46(-2.33%)
Jan 29, 2015 61.96 62.84 61.71 62.60 5,481,771 +0.43(+0.69%)
Jan 28, 2015 64.02 64.17 62.15 62.17 5,274,879 -1.94(-3.02%)
Jan 27, 2015 64.53 64.79 64.05 64.11 3,838,710 -1.19(-1.82%)
Jan 26, 2015 64.49 65.39 63.88 65.29 5,146,756 +0.49(+0.76%)
Jan 23, 2015 63.99 65.74 63.99 64.80 5,775,252 +1.17(+1.84%)
Jan 22, 2015 64.27 64.43 62.42 63.63 9,077,221 -0.84(-1.31%)
Jan 21, 2015 64.37 64.80 63.97 64.48 2,977,677 -0.15(-0.23%)
Jan 20, 2015 63.99 64.82 63.83 64.63 3,946,928 +0.62(+0.97%)
Jan 16, 2015 64.00 64.48 63.09 64.01 5,616,071 -0.25(-0.39%)
Jan 15, 2015 64.09 65.45 64.00 64.26 4,692,732 +0.17(+0.26%)
Jan 14, 2015 64.67 64.67 63.06 64.09 4,968,838 -1.37(-2.09%)
Jan 13, 2015 66.60 66.84 64.83 65.46 4,729,400 -0.56(-0.85%)
Jan 12, 2015 66.63 66.81 65.68 66.02 2,851,481 -0.26(-0.39%)
Jan 09, 2015 67.56 67.67 66.27 66.28 3,287,048 -1.17(-1.73%)
Jan 08, 2015 67.40 67.97 67.29 67.45 2,408,450 +0.65(+0.98%)
Jan 07, 2015 66.94 67.19 66.56 66.80 2,915,256 +0.75(+1.14%)
Jan 06, 2015 67.42 67.45 65.85 66.05 3,511,512 -1.25(-1.86%)
Jan 05, 2015 68.12 68.61 66.97 67.30 3,213,982 -1.59(-2.30%)
Jan 02, 2015 69.14 69.51 68.25 68.89 1,778,598 -0.05(-0.07%)
Dec 31, 2014 70.00 68.94 68.94 68.94 1,824,023 -0.63(-0.91%)
Dec 30, 2014 69.39 69.91 69.23 69.57 2,477,651 +0.01(+0.01%)
Dec 29, 2014 69.28 70.11 69.17 69.56 1,917,420 +0.08(+0.11%)
Dec 26, 2014 69.63 69.96 69.46 69.49 1,146,738 -0.02(-0.02%)
Dec 24, 2014 69.79 69.50 69.50 69.50 1,246,112 -0.04(-0.06%)
Dec 23, 2014 69.64 69.95 69.49 69.55 2,022,291 +0.33(+0.47%)
Dec 22, 2014 68.81 69.25 68.54 69.22 2,450,627 +0.38(+0.56%)
Dec 19, 2014 68.86 69.26 68.24 68.84 4,858,402 +0.23(+0.33%)
Dec 18, 2014 67.09 68.62 67.08 68.61 5,193,264 +2.13(+3.20%)
Dec 17, 2014 65.49 66.49 65.26 66.48 6,074,228 +1.15(+1.76%)
Dec 16, 2014 65.86 66.75 64.90 65.33 4,658,787 -1.15(-1.73%)
Dec 15, 2014 67.23 67.23 65.62 66.48 5,518,416 -0.47(-0.70%)
Dec 12, 2014 68.31 68.67 66.93 66.95 3,626,837 -1.85(-2.68%)
Dec 11, 2014 68.96 69.40 68.64 68.79 2,560,578 -0.01(-0.01%)
Dec 10, 2014 69.55 69.81 68.73 68.80 5,744,180 -0.73(-1.06%)
Dec 09, 2014 68.55 69.75 68.55 69.54 3,825,075 +0.06(+0.08%)
Dec 08, 2014 69.45 69.53 68.88 69.48 4,288,409 +0.22(+0.31%)
Dec 05, 2014 69.06 69.49 68.83 69.26 3,416,789 +0.71(+1.04%)
Dec 04, 2014 67.64 68.64 67.64 68.55 3,503,064 -0.08(-0.11%)
Dec 03, 2014 68.52 68.95 68.33 68.63 2,794,323 -0.13(-0.19%)
Dec 02, 2014 68.59 69.14 68.45 68.76 2,352,281 +0.02(+0.04%)
Dec 01, 2014 68.93 69.14 68.62 68.74 2,587,751 -0.74(-1.07%)
Nov 28, 2014 68.99 69.89 68.97 69.48 1,391,389 +0.38(+0.54%)
Nov 26, 2014 69.24 69.10 69.10 69.10 1,760,316 +0.08(+0.11%)
Nov 25, 2014 68.56 69.19 68.47 69.03 2,866,394 +0.47(+0.68%)
Nov 24, 2014 68.13 68.67 68.07 68.56 2,117,009 +0.74(+1.10%)
Nov 21, 2014 68.27 68.40 67.58 67.82 2,948,113 +0.10(+0.15%)
Nov 20, 2014 67.18 68.08 66.99 67.72 3,554,315 +0.38(+0.56%)
Nov 19, 2014 67.98 68.03 67.21 67.34 2,602,385 -0.54(-0.80%)
Nov 18, 2014 68.06 68.50 67.85 67.88 3,108,764 +0.13(+0.18%)
Nov 17, 2014 68.25 68.25 67.12 67.76 3,509,800 -0.52(-0.76%)
Nov 14, 2014 67.98 68.44 67.98 68.28 2,943,765 +0.13(+0.20%)
Nov 13, 2014 68.48 68.75 67.81 68.14 3,152,088 +0.03(+0.04%)
Nov 12, 2014 68.43 68.48 67.86 68.12 2,883,950 -0.51(-0.74%)
Nov 11, 2014 68.67 69.49 68.33 68.63 4,243,752 -0.89(-1.27%)
Nov 10, 2014 68.98 69.56 68.93 69.51 2,642,965 +0.53(+0.77%)
Nov 07, 2014 68.66 69.43 68.48 68.98 2,472,926 +0.43(+0.63%)
Nov 06, 2014 68.14 68.74 67.84 68.54 2,889,780 +0.65(+0.96%)
Nov 05, 2014 68.80 68.88 67.66 67.89 4,753,247 -0.72(-1.06%)
Nov 04, 2014 68.87 68.92 68.09 68.62 2,643,464 -0.17(-0.24%)
Nov 03, 2014 69.06 69.32 68.65 68.78 2,477,162 -0.08(-0.12%)
Oct 31, 2014 68.95 69.11 68.58 68.87 3,204,980 +0.87(+1.27%)
Oct 30, 2014 67.73 68.52 67.57 68.00 2,677,112 +0.37(+0.54%)
Oct 29, 2014 67.25 67.56 67.04 67.63 3,016,197 +0.50(+0.74%)
Oct 28, 2014 66.24 67.23 66.19 67.13 2,706,372 +1.37(+2.09%)
Oct 27, 2014 65.94 65.95 65.61 65.76 3,215,905 -0.19(-0.29%)
Oct 24, 2014 65.44 66.02 65.26 65.95 2,752,009 +0.73(+1.12%)
Oct 23, 2014 65.46 65.66 65.07 65.22 2,771,974 +0.45(+0.69%)
Oct 22, 2014 65.32 65.54 64.73 64.77 4,244,528 -0.71(-1.08%)
Oct 21, 2014 64.31 65.51 63.81 65.48 5,609,792 +1.83(+2.88%)
Oct 20, 2014 63.42 63.81 63.23 63.65 5,503,330 +0.06(+0.09%)
Oct 17, 2014 63.22 63.87 62.47 63.59 11,722,311 -1.75(-2.67%)
Oct 16, 2014 64.77 66.11 64.51 65.34 7,187,752 -0.57(-0.86%)
Oct 15, 2014 65.77 66.72 64.76 65.90 8,555,222 -0.68(-1.02%)
Oct 14, 2014 66.24 66.96 66.18 66.59 3,473,197 +0.46(+0.69%)
Oct 13, 2014 66.75 67.23 66.07 66.13 3,590,345 -0.73(-1.09%)
Oct 10, 2014 67.76 68.34 66.84 66.86 3,291,874 -0.90(-1.33%)
Oct 09, 2014 68.73 69.14 67.67 67.76 3,551,330 -1.10(-1.60%)
Oct 08, 2014 67.48 69.00 67.15 68.86 4,051,334 +1.61(+2.40%)
Oct 07, 2014 67.84 68.07 67.24 67.24 3,754,603 -1.16(-1.70%)
Oct 06, 2014 68.90 69.05 68.07 68.41 2,346,852 -0.05(-0.07%)
Oct 03, 2014 68.29 68.77 68.25 68.46 4,083,113 +0.96(+1.42%)
Oct 02, 2014 67.13 67.81 66.68 67.50 3,271,312 +0.43(+0.65%)
Oct 01, 2014 68.02 68.15 67.03 67.07 4,009,706 -0.84(-1.24%)
Sep 30, 2014 68.17 68.56 67.86 67.91 4,159,692 -0.17(-0.26%)
Sep 29, 2014 67.22 68.25 67.18 68.08 3,766,273 +0.18(+0.27%)
Sep 26, 2014 67.43 68.07 67.29 67.90 2,754,840 +0.50(+0.74%)
Sep 25, 2014 68.45 68.65 67.40 67.40 3,884,906 -1.17(-1.71%)
Sep 24, 2014 68.40 68.66 67.94 68.57 2,594,769 +0.31(+0.45%)
Sep 23, 2014 68.90 69.22 68.26 68.27 3,372,398 -1.03(-1.49%)
Sep 22, 2014 69.83 70.18 69.26 69.30 2,538,994 -0.65(-0.93%)
Sep 19, 2014 70.24 70.44 69.80 69.95 5,202,483 +0.33(+0.48%)
Sep 18, 2014 69.19 69.88 69.03 69.61 5,047,092 +0.66(+0.95%)
Sep 17, 2014 68.62 69.28 68.33 68.96 4,897,804 +0.58(+0.85%)
Sep 16, 2014 67.85 68.63 67.60 68.37 3,475,328 +0.57(+0.83%)
Sep 15, 2014 67.49 68.04 67.33 67.81 4,352,291 +0.47(+0.69%)
Sep 12, 2014 67.49 67.58 67.11 67.34 3,545,118 -0.24(-0.36%)
Sep 11, 2014 67.43 67.68 67.33 67.58 2,559,799 +0.00(+0.00%)
Sep 10, 2014 67.90 68.42 67.56 67.58 3,700,284 -0.24(-0.36%)
Sep 09, 2014 68.22 68.27 67.79 67.83 2,338,564 -0.47(-0.68%)
Sep 08, 2014 68.57 68.87 68.10 68.29 2,291,544 -0.51(-0.74%)
Sep 05, 2014 68.64 68.93 68.34 68.80 1,947,841 +0.16(+0.23%)
Sep 04, 2014 68.79 69.14 68.37 68.64 2,274,760 -0.02(-0.04%)
Sep 03, 2014 68.90 69.00 68.59 68.67 2,653,099 -0.04(-0.06%)
Sep 02, 2014 68.51 68.80 68.12 68.71 3,376,037 +0.43(+0.63%)
Aug 29, 2014 68.27 68.27 68.27 68.27 2,281,111 +0.39(+0.58%)
Aug 28, 2014 67.81 68.05 67.57 67.88 1,443,006 -0.31(-0.45%)
Aug 27, 2014 68.22 68.24 67.97 68.19 1,871,085 +0.13(+0.20%)
Aug 26, 2014 68.33 68.43 68.01 68.06 1,753,168 -0.22(-0.32%)
Aug 25, 2014 68.12 68.77 68.07 68.27 2,630,050 +0.63(+0.93%)
Aug 22, 2014 67.93 68.22 67.56 67.64 1,753,328 -0.32(-0.48%)
Aug 21, 2014 67.57 68.07 67.37 67.97 3,442,146 +0.64(+0.95%)
Aug 20, 2014 66.93 67.41 66.80 67.33 2,595,663 +0.37(+0.55%)
Aug 19, 2014 67.08 67.13 66.91 66.96 2,028,277 +0.05(+0.07%)
Aug 18, 2014 66.45 66.91 66.37 66.91 3,609,998 +0.93(+1.41%)
Aug 15, 2014 66.70 66.70 65.54 65.98 2,842,373 -0.41(-0.61%)
Aug 14, 2014 66.49 66.69 66.25 66.39 1,936,365 -0.07(-0.11%)
Aug 13, 2014 66.26 66.51 66.05 66.46 3,117,715 +0.45(+0.68%)
Aug 12, 2014 65.22 66.08 65.22 66.01 3,518,192 +0.52(+0.80%)
Aug 11, 2014 65.75 66.01 65.39 65.49 2,097,407 -0.14(-0.22%)
Aug 08, 2014 65.00 65.47 64.65 65.63 2,739,870 +0.70(+1.08%)
Aug 07, 2014 65.60 65.66 64.80 64.93 2,820,125 -0.35(-0.54%)
Aug 06, 2014 64.96 65.54 64.86 65.28 3,403,385 -0.02(-0.04%)
Aug 05, 2014 66.07 66.24 65.19 65.30 4,451,882 -1.19(-1.78%)
Aug 04, 2014 66.14 66.49 65.81 66.49 6,077,906 +0.61(+0.92%)
Aug 01, 2014 65.51 66.32 65.37 65.88 4,846,226 -0.04(-0.06%)
Jul 31, 2014 67.23 67.28 65.93 65.93 3,911,380 -1.67(-2.48%)
Jul 30, 2014 67.53 67.80 67.15 67.60 3,385,772 +0.31(+0.46%)
Jul 29, 2014 67.58 67.89 67.28 67.29 2,581,016 -0.28(-0.42%)
Jul 28, 2014 68.88 69.22 67.27 67.58 2,879,492 -0.10(-0.15%)
Jul 25, 2014 68.06 68.40 67.61 67.67 3,534,570 -0.62(-0.91%)
Jul 24, 2014 68.41 68.47 68.11 68.30 4,367,516 +0.34(+0.50%)
Jul 23, 2014 68.24 68.29 67.92 67.96 3,439,944 -0.11(-0.16%)
Jul 22, 2014 67.89 68.29 67.87 68.06 4,785,206 +0.17(+0.24%)
Jul 21, 2014 68.23 68.31 67.78 67.90 4,337,914 -0.31(-0.45%)
Jul 18, 2014 69.36 69.54 68.01 68.21 7,683,695 -0.17(-0.24%)
Jul 17, 2014 69.68 69.85 68.30 68.37 4,926,366 -1.57(-2.24%)
Jul 16, 2014 70.49 70.58 69.67 69.94 4,049,894 -0.43(-0.61%)
Jul 15, 2014 69.95 70.77 69.90 70.37 3,654,754 +0.74(+1.06%)
Jul 14, 2014 70.15 70.37 69.53 69.63 3,147,149 +0.04(+0.06%)
Jul 11, 2014 69.43 69.69 69.06 69.59 2,333,998 +0.22(+0.32%)
Jul 10, 2014 68.83 69.69 68.79 69.37 2,897,628 -0.58(-0.83%)
Jul 09, 2014 69.75 70.41 69.36 69.95 3,345,654 +0.96(+1.39%)
Jul 08, 2014 69.03 69.30 68.70 68.98 3,185,969 -0.28(-0.41%)
Jul 07, 2014 69.88 70.12 69.03 69.27 3,018,283 -1.14(-1.62%)
Jul 03, 2014 69.79 70.41 70.41 70.41 3,392,099 +1.12(+1.61%)
Jul 02, 2014 69.03 69.36 68.92 69.29 3,414,861 +0.48(+0.70%)
Jul 01, 2014 68.89 69.23 68.69 68.81 3,924,296 +0.35(+0.51%)
Jun 30, 2014 68.79 68.86 68.36 68.46 2,834,259 -0.34(-0.49%)
Jun 27, 2014 67.19 68.95 67.19 68.80 3,285,465 +0.43(+0.63%)
Jun 26, 2014 68.17 68.39 67.58 68.37 2,385,620 +0.13(+0.19%)
Jun 25, 2014 68.08 68.45 67.92 68.24 3,082,093 -0.10(-0.15%)
Jun 24, 2014 69.08 69.39 68.31 68.34 4,268,844 -0.86(-1.25%)
Jun 23, 2014 68.94 69.27 68.59 69.20 3,761,235 +0.05(+0.07%)
Jun 20, 2014 68.30 69.53 68.28 69.15 7,505,571 +1.19(+1.74%)
Jun 19, 2014 67.94 68.15 67.42 67.96 4,651,102 +0.29(+0.43%)
Jun 18, 2014 66.99 67.75 66.47 67.67 7,022,147 +0.62(+0.93%)
Jun 17, 2014 66.99 67.59 66.95 67.05 6,749,718 -0.12(-0.17%)
Jun 16, 2014 66.62 67.47 66.43 67.17 3,945,588 +0.47(+0.71%)
Jun 13, 2014 67.06 67.17 66.41 66.70 3,933,107 -0.38(-0.57%)
Jun 12, 2014 66.81 67.35 66.81 67.08 3,523,787 +0.08(+0.12%)
Jun 11, 2014 67.61 67.61 66.56 67.00 4,070,105 -0.73(-1.08%)
Jun 10, 2014 67.81 67.93 67.53 67.72 3,043,009 +0.75(+1.13%)
Jun 06, 2014 66.23 67.12 66.12 66.97 3,203,769 +0.81(+1.23%)
Jun 05, 2014 65.40 66.28 65.32 66.16 2,519,535 +0.53(+0.81%)
Jun 04, 2014 65.22 65.71 65.15 65.63 2,526,877 +0.33(+0.51%)
Jun 03, 2014 65.04 65.54 64.74 65.30 2,908,527 +0.12(+0.19%)
Jun 02, 2014 65.41 65.50 64.82 65.17 2,961,391 -0.22(-0.33%)
May 30, 2014 65.19 65.68 65.15 65.39 2,925,487 +0.14(+0.22%)
May 29, 2014 65.14 65.40 64.79 65.25 2,970,487 +0.14(+0.22%)
May 28, 2014 64.63 65.38 64.59 65.11 3,546,370 +0.66(+1.03%)
May 27, 2014 63.98 64.82 63.95 64.44 2,447,363 +0.46(+0.73%)
May 23, 2014 63.35 63.98 63.98 63.98 2,053,477 +0.27(+0.43%)
May 22, 2014 63.41 63.89 63.41 63.70 1,079,343 +0.16(+0.25%)
May 21, 2014 62.83 63.65 62.74 63.55 2,208,247 +0.99(+1.58%)
May 20, 2014 63.07 63.20 62.44 62.56 2,326,923 -0.51(-0.81%)
May 19, 2014 62.74 63.12 62.66 63.07 2,731,678 +0.27(+0.44%)
May 16, 2014 63.17 63.22 62.30 62.80 4,011,711 -0.54(-0.85%)
May 15, 2014 62.98 63.35 62.45 63.34 4,047,189 +0.21(+0.33%)
May 14, 2014 64.05 64.27 63.04 63.13 3,160,972 -1.11(-1.73%)
May 13, 2014 64.45 64.62 63.97 64.24 2,988,237 -0.18(-0.28%)
May 12, 2014 63.72 64.47 63.72 64.43 3,075,513 +1.08(+1.70%)
May 09, 2014 63.17 63.53 63.01 63.35 3,318,662 +0.22(+0.34%)
May 08, 2014 63.00 63.74 62.88 63.13 3,943,975 +0.04(+0.07%)
May 07, 2014 62.06 63.15 62.06 63.09 3,421,101 +1.19(+1.92%)
May 06, 2014 62.19 62.60 61.72 61.90 4,168,586 -0.69(-1.09%)
May 05, 2014 62.58 62.62 62.08 62.59 3,632,409 -0.01(-0.01%)
May 02, 2014 61.72 62.73 61.46 62.60 6,825,513 +1.06(+1.73%)
May 01, 2014 61.01 61.54 60.59 61.53 5,761,045 +0.52(+0.85%)
Apr 30, 2014 60.70 61.11 60.46 61.01 5,138,481 +0.32(+0.53%)
Apr 29, 2014 60.63 60.81 60.44 60.69 4,851,147 +0.46(+0.77%)
Apr 28, 2014 60.94 61.16 59.96 60.23 7,409,409 -0.32(-0.53%)
Apr 25, 2014 61.54 61.70 60.43 60.55 4,780,693 -1.16(-1.87%)
Apr 24, 2014 62.17 62.26 61.55 61.70 3,290,788 -0.15(-0.24%)
Apr 23, 2014 61.97 62.27 61.74 61.85 4,089,315 -0.16(-0.25%)
Apr 22, 2014 61.98 62.53 61.79 62.01 4,856,239 +0.05(+0.08%)
Apr 21, 2014 62.30 62.69 61.86 61.96 5,163,567 +0.13(+0.21%)
Apr 17, 2014 62.41 61.83 61.83 61.83 5,806,799 -0.22(-0.36%)
Apr 16, 2014 62.14 62.37 61.61 62.05 4,381,110 +0.53(+0.86%)
Apr 15, 2014 61.42 62.19 60.73 61.52 3,742,803 +0.38(+0.62%)
Apr 14, 2014 61.81 61.87 60.44 61.14 3,609,357 +0.02(+0.03%)
Apr 11, 2014 60.60 61.65 60.32 61.13 3,320,388 -0.02(-0.04%)
Apr 10, 2014 63.07 63.17 61.15 61.15 5,792,870 -1.87(-2.97%)
Apr 09, 2014 62.61 63.11 62.10 63.03 4,319,933 +0.54(+0.87%)
Apr 08, 2014 62.32 62.83 61.91 62.48 3,695,887 +0.11(+0.17%)
Apr 07, 2014 63.17 63.19 61.95 62.37 4,652,547 -0.95(-1.50%)
Apr 04, 2014 64.20 64.32 63.19 63.32 3,644,359 -0.64(-0.99%)
Apr 03, 2014 63.80 64.13 63.57 63.96 2,897,573 +0.26(+0.41%)
Apr 02, 2014 63.45 63.88 63.20 63.69 3,049,525 +0.31(+0.48%)
Apr 01, 2014 63.84 63.94 63.21 63.39 2,630,560 -0.31(-0.49%)
Mar 31, 2014 63.32 64.02 63.23 63.70 3,065,155 +0.88(+1.41%)
Mar 28, 2014 62.76 63.25 62.46 62.82 2,451,566 +0.17(+0.28%)
Mar 27, 2014 62.40 63.07 61.98 62.65 4,723,949 +0.76(+1.23%)
Mar 26, 2014 62.45 62.82 61.85 61.89 3,423,119 -0.30(-0.48%)
Mar 25, 2014 62.34 62.72 62.00 62.18 3,464,393 +0.10(+0.16%)
Mar 24, 2014 62.34 62.63 61.82 62.08 2,719,975 -0.17(-0.27%)
Mar 21, 2014 62.03 63.51 61.66 62.25 8,576,493 +0.92(+1.51%)
Mar 20, 2014 60.17 61.38 60.13 61.32 3,285,115 +0.97(+1.60%)
Mar 19, 2014 60.80 61.30 60.13 60.36 3,470,075 -0.36(-0.60%)
Mar 18, 2014 61.07 61.12 60.55 60.72 2,169,214 -0.23(-0.38%)
Mar 17, 2014 61.02 61.05 60.14 60.95 2,313,714 +1.35(+2.27%)
Mar 14, 2014 59.88 60.52 59.49 59.60 2,811,634 -0.45(-0.74%)
Mar 13, 2014 61.62 61.73 59.89 60.04 3,484,387 -1.21(-1.97%)
Mar 12, 2014 60.99 61.39 60.88 61.25 2,345,462 -0.14(-0.23%)
Mar 11, 2014 62.35 62.35 61.23 61.39 2,513,640 -0.65(-1.05%)
Mar 10, 2014 61.72 62.16 61.49 62.04 2,348,718 +0.12(+0.19%)
Mar 07, 2014 62.19 62.63 61.70 61.93 3,012,361 -0.02(-0.03%)
Mar 06, 2014 61.51 62.11 61.31 61.94 3,487,963 +0.55(+0.90%)
Mar 05, 2014 60.80 61.59 60.52 61.39 2,937,020 +0.57(+0.94%)
Mar 04, 2014 60.33 60.92 59.97 60.82 3,116,531 +1.18(+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.