Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 55.18 56.16 54.30 56.15 7,227,829 +1.41(+2.57%)
Jun 29, 2016 53.55 54.78 53.26 54.74 5,056,740 +2.00(+3.79%)
Jun 28, 2016 52.38 52.84 51.86 52.74 7,387,230 +1.33(+2.60%)
Jun 27, 2016 53.79 53.79 51.30 51.41 10,127,091 -3.30(-6.03%)
Jun 24, 2016 55.30 56.83 54.59 54.70 9,179,722 -3.29(-5.67%)
Jun 23, 2016 57.26 58.04 57.07 57.99 3,334,347 +1.48(+2.61%)
Jun 22, 2016 56.84 57.32 56.48 56.52 3,020,465 -0.28(-0.50%)
Jun 21, 2016 57.39 57.45 56.18 56.80 5,085,705 -0.03(-0.05%)
Jun 20, 2016 58.16 58.30 56.73 56.83 5,837,079 +0.08(+0.14%)
Jun 17, 2016 56.84 57.29 56.41 56.75 7,003,301 -0.05(-0.09%)
Jun 16, 2016 56.67 56.98 55.46 56.80 5,990,965 -0.34(-0.60%)
Jun 15, 2016 57.84 58.55 56.99 57.14 10,735,779 +0.19(+0.33%)
Jun 14, 2016 60.57 60.57 56.37 56.96 16,902,372 -4.04(-6.62%)
Jun 13, 2016 61.41 62.25 60.96 61.00 2,821,429 -0.92(-1.48%)
Jun 10, 2016 62.15 62.37 61.70 61.92 2,834,658 -0.73(-1.17%)
Jun 09, 2016 63.16 63.17 62.01 62.65 3,110,598 -1.09(-1.71%)
Jun 08, 2016 63.43 64.15 63.14 63.74 3,608,941 -0.22(-0.35%)
Jun 07, 2016 64.54 64.59 63.93 63.96 2,544,779 -0.44(-0.69%)
Jun 06, 2016 63.35 64.83 63.11 64.40 2,740,438 +1.11(+1.75%)
Jun 03, 2016 63.90 63.99 62.30 63.30 3,934,566 -1.57(-2.43%)
Jun 02, 2016 64.70 64.87 64.20 64.87 1,692,467 +0.14(+0.22%)
Jun 01, 2016 64.10 64.82 63.51 64.73 1,803,551 -0.02(-0.03%)
May 31, 2016 65.59 65.73 64.38 64.75 2,673,429 -0.52(-0.80%)
May 27, 2016 64.43 65.27 65.27 65.27 3,180,046 +1.12(+1.75%)
May 26, 2016 64.56 64.68 63.89 64.15 1,857,882 -0.63(-0.97%)
May 25, 2016 63.69 65.00 63.52 64.77 3,130,041 +1.46(+2.30%)
May 24, 2016 62.69 63.52 61.53 63.32 2,314,353 +0.86(+1.37%)
May 23, 2016 62.61 63.20 62.25 62.46 2,137,735 -0.25(-0.39%)
May 20, 2016 62.55 63.27 62.29 62.71 2,322,326 +0.35(+0.57%)
May 19, 2016 62.22 63.47 61.78 62.35 3,914,646 -0.40(-0.63%)
May 18, 2016 60.85 62.78 60.70 62.75 4,908,341 +1.90(+3.12%)
May 17, 2016 60.89 61.59 60.48 60.85 3,030,407 -0.40(-0.65%)
May 16, 2016 60.58 61.58 60.45 61.25 3,030,014 +0.50(+0.83%)
May 13, 2016 61.13 61.85 60.40 60.74 2,782,316 -0.57(-0.94%)
May 12, 2016 62.03 62.53 60.86 61.32 2,386,632 -0.52(-0.84%)
May 11, 2016 62.26 62.81 61.84 61.84 2,743,874 -0.69(-1.11%)
May 10, 2016 61.54 62.66 61.50 62.53 3,015,899 +1.35(+2.21%)
May 09, 2016 61.80 61.86 60.87 61.18 3,172,706 +0.18(+0.30%)
May 06, 2016 60.48 61.03 60.15 60.99 3,916,432 +0.24(+0.39%)
May 05, 2016 61.47 61.82 60.30 60.76 6,081,130 -0.49(-0.80%)
May 04, 2016 62.55 62.56 60.89 61.25 4,615,928 -2.01(-3.18%)
May 03, 2016 63.78 63.91 62.80 63.26 2,484,997 -1.42(-2.19%)
May 02, 2016 64.05 64.81 63.29 64.68 3,096,084 +1.05(+1.64%)
Apr 29, 2016 64.16 64.42 63.17 63.63 3,374,815 -0.86(-1.34%)
Apr 28, 2016 64.66 65.28 64.16 64.49 3,005,455 -0.83(-1.26%)
Apr 27, 2016 64.28 65.49 64.01 65.32 7,267,956 -1.45(-2.17%)
Apr 26, 2016 65.95 66.81 65.60 66.77 3,055,759 +0.85(+1.29%)
Apr 25, 2016 66.00 66.34 65.47 65.92 2,819,051 -0.50(-0.75%)
Apr 22, 2016 65.49 66.57 65.47 66.42 2,028,360 +0.73(+1.11%)
Apr 21, 2016 66.15 67.07 65.65 65.69 3,369,656 -0.62(-0.93%)
Apr 20, 2016 64.48 66.41 64.44 66.30 5,598,863 +2.31(+3.61%)
Apr 19, 2016 63.25 64.07 62.81 63.99 2,672,444 +1.00(+1.59%)
Apr 18, 2016 62.31 63.20 62.01 62.99 2,008,374 +0.28(+0.45%)
Apr 15, 2016 63.04 63.47 62.45 62.71 3,256,509 -0.11(-0.18%)
Apr 14, 2016 62.11 63.45 61.95 62.82 3,266,655 +0.55(+0.89%)
Apr 13, 2016 60.65 62.30 60.63 62.27 3,829,395 +2.22(+3.70%)
Apr 12, 2016 59.38 60.18 59.25 60.05 3,255,891 +0.98(+1.65%)
Apr 11, 2016 58.74 59.51 58.66 59.07 4,125,337 +0.47(+0.79%)
Apr 08, 2016 58.92 59.53 58.38 58.60 2,570,852 +0.08(+0.14%)
Apr 07, 2016 59.47 59.76 58.10 58.52 3,234,217 -1.49(-2.48%)
Apr 06, 2016 59.78 60.14 59.07 60.01 3,658,480 -0.23(-0.38%)
Apr 05, 2016 59.86 60.61 59.59 60.24 3,930,762 -1.14(-1.86%)
Apr 04, 2016 62.05 62.31 61.29 61.38 1,840,060 -0.85(-1.37%)
Apr 01, 2016 61.29 62.38 60.88 62.23 3,293,305 +1.31(+2.15%)
Mar 31, 2016 60.78 61.35 60.63 60.92 3,666,252 +0.14(+0.23%)
Mar 30, 2016 60.92 61.53 60.69 60.78 2,332,338 +0.26(+0.44%)
Mar 29, 2016 60.50 60.62 59.40 60.52 5,018,892 -0.31(-0.51%)
Mar 28, 2016 61.36 61.50 60.62 60.83 2,144,505 -0.49(-0.80%)
Mar 24, 2016 61.04 61.32 61.32 61.32 2,377,769 -0.40(-0.64%)
Mar 23, 2016 61.99 62.21 61.53 61.72 2,962,215 -0.22(-0.35%)
Mar 22, 2016 61.78 62.22 61.49 61.94 2,167,100 -0.31(-0.49%)
Mar 21, 2016 61.80 62.75 61.60 62.24 2,708,729 +0.21(+0.34%)
Mar 18, 2016 61.37 62.52 61.12 62.03 5,790,383 +0.94(+1.54%)
Mar 17, 2016 60.70 61.58 60.29 61.09 4,627,361 +0.11(+0.17%)
Mar 16, 2016 60.84 61.60 60.52 60.99 3,724,754 +0.05(+0.09%)
Mar 15, 2016 60.91 60.93 60.05 60.93 3,863,023 -0.54(-0.87%)
Mar 14, 2016 62.22 62.42 61.29 61.47 2,901,462 -0.97(-1.55%)
Mar 11, 2016 61.70 62.52 61.54 62.44 2,682,566 +1.58(+2.60%)
Mar 10, 2016 60.81 61.53 59.88 60.85 2,452,240 +0.47(+0.77%)
Mar 09, 2016 60.69 60.91 59.99 60.39 2,853,618 +0.18(+0.31%)
Mar 08, 2016 60.52 60.80 59.78 60.20 3,087,277 -0.91(-1.48%)
Mar 07, 2016 60.60 61.20 60.46 61.11 2,278,341 -0.06(-0.10%)
Mar 04, 2016 61.36 61.86 60.62 61.17 3,343,899 -0.06(-0.10%)
Mar 03, 2016 60.63 61.23 60.38 61.23 2,781,024 +0.46(+0.75%)
Mar 02, 2016 59.79 60.78 59.54 60.78 2,726,794 +1.01(+1.69%)
Mar 01, 2016 58.60 59.77 58.15 59.76 4,700,339 +1.99(+3.44%)
Feb 29, 2016 58.83 59.05 57.75 57.78 3,872,026 -1.29(-2.19%)
Feb 26, 2016 58.66 59.94 58.58 59.07 3,533,296 +0.69(+1.17%)
Feb 25, 2016 57.80 58.38 57.02 58.38 3,005,841 +0.89(+1.54%)
Feb 24, 2016 56.93 57.70 55.77 57.50 3,293,245 -0.27(-0.47%)
Feb 23, 2016 59.43 59.43 57.42 57.77 3,966,956 -1.79(-3.01%)
Feb 22, 2016 58.40 59.59 58.37 59.56 3,421,524 +1.78(+3.09%)
Feb 19, 2016 57.58 57.91 56.93 57.78 2,794,824 -0.18(-0.30%)
Feb 18, 2016 57.56 58.61 57.29 57.95 4,860,141 +0.66(+1.15%)
Feb 17, 2016 57.10 58.05 57.02 57.29 4,329,822 +0.85(+1.51%)
Feb 16, 2016 56.00 57.25 55.45 56.44 4,902,011 +1.47(+2.67%)
Feb 12, 2016 53.80 54.97 54.97 54.97 6,288,843 +2.10(+3.97%)
Feb 11, 2016 52.49 53.45 51.63 52.87 5,486,797 -1.49(-2.73%)
Feb 10, 2016 54.95 56.00 54.31 54.36 3,648,350 -0.16(-0.29%)
Feb 09, 2016 52.44 54.96 52.18 54.52 5,065,486 +1.34(+2.51%)
Feb 08, 2016 54.44 54.54 52.49 53.18 4,440,571 -2.16(-3.90%)
Feb 05, 2016 55.83 56.45 54.71 55.34 4,016,455 -0.32(-0.58%)
Feb 04, 2016 55.02 56.21 54.88 55.66 4,933,234 +0.51(+0.92%)
Feb 03, 2016 55.60 55.90 52.30 55.15 6,912,625 -0.05(-0.09%)
Feb 02, 2016 55.75 55.77 54.87 55.21 5,949,060 -1.57(-2.77%)
Feb 01, 2016 56.77 57.16 55.71 56.78 4,946,453 -0.53(-0.93%)
Jan 29, 2016 55.45 57.38 55.27 57.31 7,305,239 +2.30(+4.18%)
Jan 28, 2016 55.71 55.71 54.25 55.01 7,432,748 -0.27(-0.49%)
Jan 27, 2016 53.54 56.41 53.50 55.28 9,783,634 +2.55(+4.84%)
Jan 26, 2016 51.62 52.83 51.62 52.73 6,434,512 +1.50(+2.93%)
Jan 25, 2016 53.00 53.28 51.08 51.23 6,539,584 -2.13(-3.99%)
Jan 22, 2016 54.28 54.67 52.86 53.36 4,749,591 -0.07(-0.13%)
Jan 21, 2016 53.14 54.41 52.85 53.43 4,290,644 +0.37(+0.69%)
Jan 20, 2016 53.10 53.60 51.46 53.07 6,100,349 -1.25(-2.30%)
Jan 19, 2016 55.62 55.63 53.72 54.31 3,966,788 -0.58(-1.05%)
Jan 15, 2016 54.15 54.89 54.89 54.89 5,527,224 -1.53(-2.71%)
Jan 14, 2016 55.90 56.87 54.60 56.42 5,236,058 +0.84(+1.51%)
Jan 13, 2016 57.89 58.22 55.38 55.58 6,189,818 -1.89(-3.28%)
Jan 12, 2016 57.26 57.62 56.49 57.47 4,213,919 +0.91(+1.61%)
Jan 11, 2016 56.61 57.24 55.90 56.56 3,912,266 +0.46(+0.83%)
Jan 08, 2016 57.42 57.55 55.96 56.10 5,418,502 -0.74(-1.31%)
Jan 07, 2016 57.94 58.52 56.64 56.84 6,455,834 -3.03(-5.06%)
Jan 06, 2016 59.87 60.86 59.37 59.87 4,835,644 -0.79(-1.31%)
Jan 05, 2016 60.64 61.62 60.00 60.66 5,972,427 -1.12(-1.81%)
Jan 04, 2016 61.81 61.93 61.01 61.78 4,163,415 -1.26(-2.00%)
Dec 31, 2015 63.50 63.04 63.04 63.04 1,971,792 -0.90(-1.41%)
Dec 30, 2015 64.30 64.45 63.90 63.94 1,619,716 -0.51(-0.79%)
Dec 29, 2015 64.28 64.62 63.92 64.45 1,725,182 +0.56(+0.87%)
Dec 28, 2015 63.89 64.12 63.13 63.89 1,797,415 -0.32(-0.50%)
Dec 24, 2015 64.35 64.21 64.21 64.21 928,245 -0.15(-0.23%)
Dec 23, 2015 63.90 64.56 63.72 64.36 2,703,405 +0.80(+1.26%)
Dec 22, 2015 63.42 63.76 62.10 63.55 3,855,551 +0.17(+0.26%)
Dec 21, 2015 63.79 64.19 62.84 63.39 2,866,288 +0.10(+0.15%)
Dec 18, 2015 64.56 64.56 63.16 63.29 5,836,646 -1.67(-2.57%)
Dec 17, 2015 66.86 67.02 64.87 64.96 3,309,326 -1.73(-2.59%)
Dec 16, 2015 66.54 66.86 64.98 66.69 4,780,242 +0.86(+1.31%)
Dec 15, 2015 64.86 65.96 64.70 65.83 3,479,925 +1.80(+2.81%)
Dec 14, 2015 64.46 65.22 63.31 64.03 3,948,395 -0.32(-0.50%)
Dec 11, 2015 64.88 65.11 64.02 64.35 3,338,107 -1.69(-2.55%)
Dec 10, 2015 65.84 66.77 65.66 66.04 2,780,852 +0.17(+0.25%)
Dec 09, 2015 66.70 67.46 65.40 65.87 4,027,624 -1.26(-1.87%)
Dec 08, 2015 67.64 67.89 66.85 67.13 3,011,877 -1.28(-1.88%)
Dec 07, 2015 68.76 69.05 67.97 68.41 2,590,600 -0.91(-1.31%)
Dec 04, 2015 68.04 69.49 67.60 69.32 3,051,977 +1.78(+2.64%)
Dec 03, 2015 69.08 69.08 67.29 67.54 3,475,833 -1.26(-1.83%)
Dec 02, 2015 69.53 69.83 68.69 68.80 2,943,339 -0.92(-1.32%)
Dec 01, 2015 69.03 69.75 68.79 69.71 2,524,598 +1.14(+1.67%)
Nov 30, 2015 69.07 69.43 68.45 68.57 3,434,589 -0.43(-0.62%)
Nov 27, 2015 68.98 69.21 68.36 69.00 1,039,700 -0.03(-0.05%)
Nov 25, 2015 68.87 69.03 69.03 69.03 2,032,247 +0.36(+0.52%)
Nov 24, 2015 68.21 69.01 67.78 68.67 2,942,731 -0.17(-0.24%)
Nov 23, 2015 69.48 69.48 68.81 68.84 2,255,535 -0.56(-0.81%)
Nov 20, 2015 69.93 70.02 68.89 69.40 3,450,596 -0.10(-0.15%)
Nov 19, 2015 68.59 69.85 68.59 69.50 4,295,623 +1.13(+1.65%)
Nov 18, 2015 67.21 68.39 66.90 68.38 4,234,769 +1.68(+2.51%)
Nov 17, 2015 67.95 67.99 66.66 66.70 3,839,783 -1.34(-1.96%)
Nov 16, 2015 67.21 68.04 66.97 68.04 3,038,845 +0.81(+1.21%)
Nov 13, 2015 67.37 68.00 67.00 67.22 3,226,278 -0.36(-0.53%)
Nov 12, 2015 68.41 68.41 67.42 67.58 3,976,725 -1.30(-1.89%)
Nov 11, 2015 69.66 69.81 68.73 68.88 2,776,993 -0.45(-0.64%)
Nov 10, 2015 70.11 70.54 69.32 69.33 3,207,165 -0.93(-1.33%)
Nov 09, 2015 71.04 71.26 69.97 70.26 2,965,708 -0.85(-1.19%)
Nov 06, 2015 70.94 71.28 70.22 71.11 4,098,146 +1.63(+2.35%)
Nov 05, 2015 70.59 70.59 69.47 69.48 3,866,890 -0.52(-0.75%)
Nov 04, 2015 70.24 70.56 69.86 70.00 2,635,922 -0.29(-0.41%)
Nov 03, 2015 69.31 70.71 69.31 70.29 2,244,969 +0.57(+0.82%)
Nov 02, 2015 68.97 69.96 68.84 69.71 2,625,492 +1.15(+1.67%)
Oct 30, 2015 70.00 70.15 68.50 68.57 3,114,908 -1.13(-1.62%)
Oct 29, 2015 70.29 70.75 69.46 69.70 2,315,060 -0.82(-1.16%)
Oct 28, 2015 68.95 70.56 68.83 70.51 2,605,480 +1.57(+2.28%)
Oct 27, 2015 68.72 69.17 68.60 68.94 2,250,000 -0.28(-0.40%)
Oct 26, 2015 69.97 70.33 69.06 69.22 3,546,336 -1.28(-1.81%)
Oct 23, 2015 67.23 70.75 67.07 70.50 7,549,396 +5.37(+8.25%)
Oct 22, 2015 64.12 66.38 64.12 65.13 4,872,155 +1.10(+1.71%)
Oct 21, 2015 65.19 65.44 63.97 64.03 3,723,759 -0.78(-1.21%)
Oct 20, 2015 64.78 65.32 64.67 64.81 2,501,086 -0.05(-0.08%)
Oct 19, 2015 64.43 65.07 64.28 64.86 2,795,507 -0.03(-0.04%)
Oct 16, 2015 65.13 65.25 64.45 64.89 3,123,298 +0.13(+0.20%)
Oct 15, 2015 63.60 64.78 63.12 64.76 2,985,440 +1.70(+2.70%)
Oct 14, 2015 64.31 64.34 62.86 63.06 3,782,818 -1.20(-1.87%)
Oct 13, 2015 64.37 64.80 63.99 64.26 2,693,651 -0.27(-0.42%)
Oct 12, 2015 64.87 65.07 64.31 64.53 1,990,594 -0.17(-0.27%)
Oct 09, 2015 65.48 65.79 64.52 64.70 2,542,509 -0.52(-0.80%)
Oct 08, 2015 64.79 65.40 64.20 65.22 2,787,108 +0.08(+0.12%)
Oct 07, 2015 65.77 66.19 64.88 65.14 2,693,202 -0.23(-0.35%)
Oct 06, 2015 65.09 65.78 64.89 65.37 2,688,755 -0.07(-0.11%)
Oct 05, 2015 63.75 65.73 63.75 65.44 2,921,324 +2.11(+3.33%)
Oct 02, 2015 61.88 63.33 61.00 63.33 3,593,138 -0.06(-0.10%)
Oct 01, 2015 63.12 63.46 62.36 63.39 4,857,097 +0.36(+0.58%)
Sep 30, 2015 63.20 63.32 62.36 63.02 3,094,904 +0.84(+1.36%)
Sep 29, 2015 62.67 63.00 61.74 62.18 3,265,562 -0.54(-0.86%)
Sep 28, 2015 63.94 64.26 62.66 62.72 2,293,605 -1.63(-2.54%)
Sep 25, 2015 64.50 64.94 64.17 64.35 2,902,362 +0.81(+1.27%)
Sep 24, 2015 63.09 63.63 62.73 63.54 4,249,742 -0.33(-0.52%)
Sep 23, 2015 64.38 64.38 63.60 63.87 2,413,434 -0.16(-0.24%)
Sep 22, 2015 63.89 64.12 63.40 64.03 2,517,794 -0.78(-1.21%)
Sep 21, 2015 64.49 65.19 64.38 64.81 2,555,576 +0.89(+1.39%)
Sep 18, 2015 65.04 65.07 63.73 63.93 5,703,074 -2.02(-3.07%)
Sep 17, 2015 67.17 67.52 65.66 65.95 3,158,136 -1.21(-1.80%)
Sep 16, 2015 66.55 67.27 66.21 67.16 3,302,110 +0.80(+1.20%)
Sep 15, 2015 66.05 66.74 65.98 66.36 3,829,940 +0.52(+0.79%)
Sep 14, 2015 65.88 66.34 65.43 65.84 3,058,750 +0.10(+0.15%)
Sep 11, 2015 65.69 65.95 65.10 65.74 2,674,702 -0.19(-0.29%)
Sep 10, 2015 65.58 66.42 65.52 65.93 2,912,296 +0.01(+0.01%)
Sep 09, 2015 67.37 67.77 65.78 65.92 2,593,979 -0.81(-1.21%)
Sep 08, 2015 66.05 66.74 65.79 66.73 3,006,841 +1.70(+2.62%)
Sep 04, 2015 65.13 65.03 65.03 65.03 2,588,861 -1.16(-1.75%)
Sep 03, 2015 66.04 67.22 65.78 66.19 3,384,212 +0.75(+1.14%)
Sep 02, 2015 65.65 65.99 64.46 65.44 2,969,022 +0.85(+1.32%)
Sep 01, 2015 65.77 66.11 64.19 64.59 3,236,642 -2.98(-4.41%)
Aug 31, 2015 66.93 67.88 66.63 67.57 3,077,373 +0.37(+0.56%)
Aug 28, 2015 66.98 67.37 66.70 67.19 2,603,151 -0.03(-0.05%)
Aug 27, 2015 65.88 67.46 65.66 67.23 5,436,943 +2.27(+3.49%)
Aug 26, 2015 63.98 65.10 62.96 64.96 4,257,460 +2.17(+3.46%)
Aug 25, 2015 65.86 65.92 62.74 62.79 4,116,052 -1.11(-1.74%)
Aug 24, 2015 62.39 65.93 58.86 63.90 5,043,054 -2.69(-4.03%)
Aug 21, 2015 68.04 68.50 66.59 66.59 4,856,499 -2.10(-3.06%)
Aug 20, 2015 68.91 69.32 68.66 68.69 3,332,024 -0.94(-1.35%)
Aug 19, 2015 70.10 70.28 69.30 69.63 5,338,098 -0.99(-1.40%)
Aug 18, 2015 70.92 71.33 70.30 70.62 2,779,348 -0.34(-0.48%)
Aug 17, 2015 70.12 71.07 69.96 70.96 2,324,617 +0.33(+0.47%)
Aug 14, 2015 69.81 70.70 69.78 70.63 2,263,385 +0.44(+0.63%)
Aug 13, 2015 70.37 70.76 69.85 70.18 2,817,697 +0.12(+0.17%)
Aug 12, 2015 69.90 70.30 68.77 70.06 3,859,941 -0.22(-0.31%)
Aug 11, 2015 71.01 71.19 69.90 70.28 2,927,210 -1.41(-1.96%)
Aug 10, 2015 70.80 71.84 70.65 71.69 2,650,174 +1.45(+2.07%)
Aug 07, 2015 70.39 70.94 69.75 70.24 3,312,860 -0.28(-0.39%)
Aug 06, 2015 70.86 71.11 70.27 70.51 3,679,154 -0.28(-0.39%)
Aug 05, 2015 70.87 71.10 70.33 70.79 4,553,207 +0.42(+0.59%)
Aug 04, 2015 70.59 70.84 70.27 70.38 2,414,486 -0.22(-0.31%)
Aug 03, 2015 70.45 70.65 69.87 70.59 3,923,397 +0.29(+0.41%)
Jul 31, 2015 70.55 70.57 69.96 70.31 4,252,148 -0.17(-0.25%)
Jul 30, 2015 69.37 70.55 69.28 70.48 4,945,157 +1.63(+2.36%)
Jul 29, 2015 68.27 68.96 68.22 68.85 5,349,945 +0.84(+1.23%)
Jul 28, 2015 68.53 68.53 67.28 68.02 8,700,552 +0.03(+0.05%)
Jul 27, 2015 67.49 68.65 67.41 67.98 8,320,697 -0.22(-0.32%)
Jul 24, 2015 72.24 72.56 67.68 68.20 19,426,862 -10.30(-13.12%)
Jul 23, 2015 79.23 79.39 78.35 78.50 3,059,443 -0.76(-0.96%)
Jul 22, 2015 79.23 79.65 78.94 79.26 2,873,059 -0.05(-0.07%)
Jul 21, 2015 79.06 79.61 78.87 79.31 2,916,371 +0.23(+0.30%)
Jul 20, 2015 78.76 79.43 78.33 79.08 2,748,906 +0.39(+0.49%)
Jul 17, 2015 78.38 78.71 78.06 78.69 2,777,670 +0.03(+0.03%)
Jul 16, 2015 78.39 78.76 78.27 78.66 2,390,508 +0.74(+0.95%)
Jul 15, 2015 77.61 78.31 77.00 77.92 2,557,020 +0.93(+1.21%)
Jul 14, 2015 76.73 77.16 76.60 76.98 2,062,672 -0.01(-0.01%)
Jul 13, 2015 76.56 77.04 76.20 76.99 2,380,710 +1.18(+1.55%)
Jul 10, 2015 75.95 76.17 75.32 75.82 1,993,071 +0.81(+1.08%)
Jul 09, 2015 75.43 75.76 74.98 75.00 2,342,497 +0.45(+0.60%)
Jul 08, 2015 75.57 75.70 74.48 74.55 2,731,024 -1.45(-1.91%)
Jul 07, 2015 75.82 76.07 74.67 76.01 2,985,331 +0.12(+0.16%)
Jul 06, 2015 75.59 76.10 75.45 75.88 2,312,067 -0.49(-0.65%)
Jul 02, 2015 76.72 76.38 76.38 76.38 2,201,358 -0.24(-0.32%)
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.