Skip to main content

Capital One Financial (NY: COF )

99.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 81.75 84.09 80.58 84.05 6,420,419 -0.87(-1.02%)
Feb 27, 2020 85.74 88.67 84.36 84.92 4,487,497 -3.48(-3.93%)
Feb 26, 2020 89.77 90.71 88.35 88.39 2,900,039 +0.04(+0.04%)
Feb 25, 2020 93.82 93.84 87.78 88.35 4,724,963 -5.20(-5.56%)
Feb 24, 2020 92.92 94.36 92.37 93.55 2,649,145 -2.77(-2.88%)
Feb 21, 2020 97.62 97.91 95.92 96.33 2,902,955 -2.28(-2.31%)
Feb 20, 2020 96.42 99.62 96.42 98.60 2,376,262 -0.57(-0.58%)
Feb 19, 2020 98.46 99.38 97.94 99.17 2,162,768 +1.06(+1.08%)
Feb 18, 2020 97.26 98.35 96.95 98.12 2,110,568 +0.37(+0.38%)
Feb 14, 2020 97.96 98.31 97.34 97.74 1,335,285 -0.13(-0.14%)
Feb 13, 2020 97.75 98.08 97.16 97.88 2,120,682 -0.02(-0.02%)
Feb 12, 2020 98.31 98.67 97.59 97.90 1,856,440 +0.38(+0.39%)
Feb 11, 2020 97.71 98.79 97.43 97.52 2,238,835 +0.43(+0.44%)
Feb 10, 2020 96.46 97.09 96.09 97.09 1,505,804 +0.14(+0.15%)
Feb 07, 2020 97.50 97.96 96.69 96.94 1,722,766 -1.26(-1.28%)
Feb 06, 2020 100.11 100.55 98.11 98.20 1,905,604 -1.16(-1.16%)
Feb 05, 2020 97.80 99.45 97.80 99.36 2,526,197 +2.88(+2.99%)
Feb 04, 2020 96.36 97.28 96.17 96.48 1,641,182 +1.85(+1.95%)
Feb 03, 2020 95.40 96.48 94.35 94.63 2,227,965 -0.05(-0.05%)
Jan 31, 2020 96.08 96.47 94.11 94.67 2,780,127 -2.25(-2.32%)
Jan 30, 2020 95.01 97.03 94.49 96.92 2,294,572 +0.92(+0.96%)
Jan 29, 2020 97.10 97.55 95.93 96.00 1,985,928 -0.80(-0.82%)
Jan 28, 2020 96.85 98.02 96.13 96.80 2,098,271 +0.83(+0.87%)
Jan 27, 2020 96.22 96.86 95.42 95.96 2,580,042 -2.98(-3.01%)
Jan 24, 2020 99.97 100.52 98.08 98.94 2,664,907 -1.64(-1.63%)
Jan 23, 2020 100.95 101.08 99.80 100.58 2,224,646 -0.69(-0.68%)
Jan 22, 2020 99.61 102.06 99.18 101.28 6,035,794 +4.33(+4.47%)
Jan 21, 2020 97.99 98.41 96.94 96.94 3,242,515 -1.84(-1.86%)
Jan 17, 2020 97.80 99.10 97.72 98.78 2,825,139 +1.15(+1.18%)
Jan 16, 2020 97.70 98.16 97.06 97.63 4,349,991 +0.55(+0.57%)
Jan 15, 2020 96.55 97.54 96.23 97.08 1,839,930 -0.21(-0.21%)
Jan 14, 2020 96.67 98.25 96.63 97.29 2,373,867 +0.62(+0.64%)
Jan 13, 2020 96.47 96.81 96.10 96.67 1,222,743 +0.34(+0.35%)
Jan 10, 2020 97.19 97.35 95.96 96.33 1,231,044 -0.91(-0.94%)
Jan 09, 2020 96.75 97.50 96.21 97.24 1,924,401 +1.30(+1.35%)
Jan 08, 2020 95.35 96.33 95.12 95.94 2,313,500 +1.01(+1.06%)
Jan 07, 2020 95.05 95.53 94.69 94.94 2,085,578 -0.95(-0.99%)
Jan 06, 2020 95.70 95.93 94.92 95.89 1,608,930 -0.87(-0.90%)
Jan 03, 2020 96.74 97.25 96.11 96.76 1,528,527 -1.53(-1.55%)
Jan 02, 2020 98.10 98.30 97.04 98.29 1,689,864 +0.66(+0.68%)
Dec 31, 2019 97.20 97.76 97.12 97.62 1,552,561 +0.26(+0.26%)
Dec 30, 2019 98.08 98.14 97.22 97.37 1,013,158 -0.34(-0.35%)
Dec 27, 2019 98.31 98.41 97.51 97.71 885,702 -0.46(-0.46%)
Dec 26, 2019 97.86 98.19 97.59 98.16 1,185,227 +0.50(+0.51%)
Dec 24, 2019 97.77 97.95 97.26 97.66 343,865 +0.02(+0.02%)
Dec 23, 2019 98.06 98.06 97.20 97.64 1,406,025 -0.42(-0.43%)
Dec 20, 2019 98.74 99.12 97.89 98.06 3,236,155 -0.01(-0.01%)
Dec 19, 2019 98.73 98.98 97.83 98.07 2,250,138 -0.76(-0.77%)
Dec 18, 2019 99.23 99.23 98.51 98.83 2,425,343 -0.15(-0.15%)
Dec 17, 2019 98.56 99.25 98.23 98.98 1,745,486 +0.96(+0.98%)
Dec 16, 2019 99.61 100.27 98.02 98.02 2,906,193 -0.99(-1.00%)
Dec 13, 2019 98.57 99.56 97.67 99.01 1,959,150 +0.32(+0.33%)
Dec 12, 2019 96.14 99.17 96.11 98.69 2,358,371 +2.47(+2.56%)
Dec 11, 2019 97.23 97.61 96.08 96.22 2,098,579 -0.94(-0.97%)
Dec 10, 2019 96.78 97.30 96.57 97.16 3,325,953 +0.20(+0.21%)
Dec 09, 2019 96.18 97.29 96.04 96.96 2,147,083 +0.79(+0.82%)
Dec 06, 2019 95.67 96.61 95.48 96.17 2,104,518 +1.72(+1.82%)
Dec 05, 2019 94.39 95.10 94.05 94.45 1,893,052 +0.30(+0.32%)
Dec 04, 2019 93.07 94.38 92.98 94.15 2,157,677 +1.02(+1.10%)
Dec 03, 2019 93.06 93.30 91.67 93.13 3,220,889 -1.01(-1.07%)
Dec 02, 2019 95.18 95.47 94.01 94.13 1,844,939 -0.74(-0.78%)
Nov 29, 2019 94.70 95.19 94.41 94.87 1,175,806 -0.23(-0.24%)
Nov 27, 2019 94.04 95.14 94.04 95.10 1,478,770 +0.98(+1.04%)
Nov 26, 2019 94.43 94.68 93.31 94.12 2,692,008 -0.61(-0.64%)
Nov 25, 2019 93.23 94.85 93.19 94.73 2,320,209 +1.67(+1.79%)
Nov 22, 2019 92.25 93.28 91.94 93.06 2,651,414 +1.26(+1.37%)
Nov 21, 2019 91.93 92.22 91.07 91.80 1,735,746 +0.25(+0.27%)
Nov 20, 2019 91.54 92.35 91.00 91.55 2,663,699 -0.53(-0.58%)
Nov 19, 2019 92.59 92.67 91.74 92.08 1,865,069 -0.12(-0.13%)
Nov 18, 2019 92.42 92.42 91.85 92.21 2,715,001 -0.17(-0.18%)
Nov 15, 2019 92.31 92.61 91.88 92.38 1,853,418 +0.70(+0.77%)
Nov 14, 2019 91.17 91.89 91.09 91.68 1,442,553 +0.31(+0.34%)
Nov 13, 2019 91.42 91.91 90.94 91.36 1,409,831 -0.85(-0.93%)
Nov 12, 2019 92.12 92.40 91.62 92.22 2,720,917 +0.19(+0.21%)
Nov 11, 2019 91.56 92.31 91.51 92.03 2,025,023 -0.24(-0.26%)
Nov 08, 2019 92.26 92.48 91.19 92.26 2,207,403 -0.04(-0.04%)
Nov 07, 2019 92.51 94.12 92.09 92.30 3,393,339 +0.62(+0.68%)
Nov 06, 2019 91.94 92.10 91.38 91.68 2,606,069 -0.25(-0.27%)
Nov 05, 2019 91.40 92.13 91.11 91.92 2,655,745 +1.07(+1.18%)
Nov 04, 2019 90.50 90.87 90.09 90.86 2,287,166 +0.87(+0.97%)
Nov 01, 2019 89.14 90.13 88.75 89.99 2,450,404 +1.89(+2.14%)
Oct 31, 2019 88.76 89.45 87.37 88.10 2,616,948 -1.21(-1.35%)
Oct 30, 2019 89.41 89.59 88.16 89.31 1,908,347 +0.07(+0.07%)
Oct 29, 2019 89.50 90.35 88.78 89.24 2,506,224 -0.67(-0.75%)
Oct 28, 2019 88.20 90.12 88.20 89.91 3,012,595 +1.81(+2.06%)
Oct 25, 2019 86.44 88.28 85.46 88.10 2,926,302 +1.20(+1.38%)
Oct 24, 2019 87.72 87.98 86.25 86.90 2,346,669 -0.77(-0.87%)
Oct 23, 2019 86.82 87.73 86.74 87.66 2,104,129 +0.60(+0.68%)
Oct 22, 2019 86.09 87.45 85.73 87.07 2,300,530 +0.79(+0.92%)
Oct 21, 2019 85.70 86.65 85.57 86.27 1,382,263 +1.44(+1.69%)
Oct 18, 2019 84.95 85.52 84.62 84.84 2,309,943 -0.20(-0.23%)
Oct 17, 2019 85.54 86.06 84.63 85.04 1,531,027 +0.07(+0.08%)
Oct 16, 2019 85.13 86.10 84.83 84.97 2,309,069 -0.18(-0.21%)
Oct 15, 2019 84.12 85.74 83.40 85.15 1,636,215 +1.44(+1.72%)
Oct 14, 2019 83.63 84.38 83.42 83.71 1,960,528 -0.20(-0.24%)
Oct 11, 2019 83.62 85.40 83.39 83.91 2,624,103 +1.69(+2.06%)
Oct 10, 2019 81.15 82.96 81.00 82.22 1,749,018 +1.27(+1.56%)
Oct 09, 2019 80.46 81.39 80.32 80.95 1,754,290 +1.22(+1.53%)
Oct 08, 2019 80.96 81.72 79.70 79.74 2,076,228 -2.34(-2.85%)
Oct 07, 2019 82.18 83.09 82.06 82.08 1,409,355 -0.42(-0.50%)
Oct 04, 2019 81.18 82.55 80.94 82.49 2,132,646 +1.41(+1.74%)
Oct 03, 2019 81.34 81.52 79.10 81.09 3,028,947 -0.40(-0.49%)
Oct 02, 2019 83.25 83.28 81.17 81.48 2,440,029 -2.66(-3.17%)
Oct 01, 2019 86.61 87.01 83.96 84.15 1,669,681 -1.80(-2.10%)
Sep 30, 2019 86.29 86.77 85.84 85.95 1,857,692 -0.34(-0.39%)
Sep 27, 2019 86.73 87.16 85.74 86.29 1,436,477 +0.20(+0.23%)
Sep 26, 2019 86.37 86.86 85.78 86.09 1,732,341 -0.15(-0.18%)
Sep 25, 2019 86.20 86.87 85.24 86.25 2,248,849 -0.06(-0.07%)
Sep 24, 2019 88.07 88.16 85.90 86.30 3,610,892 -1.42(-1.62%)
Sep 23, 2019 86.98 88.03 86.65 87.72 1,908,007 +0.10(+0.12%)
Sep 20, 2019 88.17 88.99 87.61 87.62 3,008,864 -0.50(-0.57%)
Sep 19, 2019 88.67 89.50 88.10 88.12 1,455,606 -0.60(-0.67%)
Sep 18, 2019 88.28 89.05 87.40 88.71 1,537,497 +0.07(+0.07%)
Sep 17, 2019 88.92 88.99 87.64 88.65 2,001,792 -0.48(-0.54%)
Sep 16, 2019 87.76 89.17 87.53 89.13 2,542,594 +0.68(+0.77%)
Sep 13, 2019 88.73 89.43 87.97 88.45 1,892,157 +0.67(+0.76%)
Sep 12, 2019 86.77 88.06 85.98 87.78 3,399,877 +0.77(+0.89%)
Sep 11, 2019 86.76 87.01 85.14 87.00 2,034,244 +0.25(+0.28%)
Sep 10, 2019 86.30 87.35 85.78 86.76 2,312,236 +0.82(+0.96%)
Sep 09, 2019 84.06 86.30 83.86 85.93 2,679,263 +2.62(+3.14%)
Sep 06, 2019 83.53 83.78 82.94 83.32 1,687,445 -0.12(-0.15%)
Sep 05, 2019 82.17 83.99 82.02 83.44 1,982,092 +2.23(+2.75%)
Sep 04, 2019 81.48 81.69 80.63 81.21 2,470,879 +0.58(+0.71%)
Sep 03, 2019 81.01 81.25 79.80 80.63 2,802,309 -1.20(-1.47%)
Aug 30, 2019 82.09 82.45 81.45 81.83 1,988,903 +0.38(+0.46%)
Aug 29, 2019 80.90 81.83 80.82 81.46 1,970,521 +1.54(+1.93%)
Aug 28, 2019 78.19 80.17 78.10 79.92 1,924,833 +1.40(+1.78%)
Aug 27, 2019 80.13 80.33 78.06 78.52 2,040,553 -1.11(-1.39%)
Aug 26, 2019 78.93 79.66 78.56 79.62 1,512,490 +1.11(+1.41%)
Aug 23, 2019 80.42 81.14 78.11 78.52 2,299,464 -2.48(-3.06%)
Aug 22, 2019 81.47 82.00 80.53 80.99 2,196,011 -0.27(-0.34%)
Aug 21, 2019 81.59 81.80 81.04 81.27 1,136,275 +0.76(+0.94%)
Aug 20, 2019 81.75 81.86 80.41 80.51 1,945,556 -1.65(-2.01%)
Aug 19, 2019 82.05 82.62 81.48 82.16 2,187,311 +1.39(+1.72%)
Aug 16, 2019 79.84 81.03 79.63 80.78 1,925,499 +1.73(+2.19%)
Aug 15, 2019 79.30 80.38 78.66 79.05 2,242,029 +0.21(+0.26%)
Aug 14, 2019 80.50 81.03 78.79 78.84 3,199,352 -3.55(-4.31%)
Aug 13, 2019 80.78 83.09 80.61 82.39 3,256,935 +1.44(+1.77%)
Aug 12, 2019 81.86 82.28 80.60 80.95 1,813,426 -1.91(-2.30%)
Aug 09, 2019 83.49 83.70 82.40 82.86 2,117,721 -0.99(-1.18%)
Aug 08, 2019 83.52 84.53 83.08 83.86 2,749,679 +0.77(+0.92%)
Aug 07, 2019 81.75 83.32 80.64 83.09 2,989,748 -0.33(-0.40%)
Aug 06, 2019 82.33 83.53 81.14 83.42 2,974,439 +1.59(+1.94%)
Aug 05, 2019 83.31 83.68 81.11 81.83 3,375,587 -3.05(-3.59%)
Aug 02, 2019 85.69 85.69 83.40 84.89 2,965,995 -0.99(-1.16%)
Aug 01, 2019 86.93 88.09 85.66 85.88 3,739,036 -1.05(-1.21%)
Jul 31, 2019 85.88 87.85 85.54 86.93 5,424,866 +1.14(+1.33%)
Jul 30, 2019 86.05 86.54 83.99 85.79 13,040,156 -5.37(-5.89%)
Jul 29, 2019 92.21 92.44 90.85 91.16 2,576,401 -1.09(-1.18%)
Jul 26, 2019 90.29 92.76 89.91 92.25 3,424,612 +2.05(+2.27%)
Jul 25, 2019 91.10 91.12 89.87 90.20 2,581,017 -0.96(-1.05%)
Jul 24, 2019 88.66 91.36 88.17 91.16 4,194,067 +2.43(+2.73%)
Jul 23, 2019 86.47 88.89 86.35 88.74 2,419,351 +2.46(+2.86%)
Jul 22, 2019 85.14 86.73 84.97 86.27 3,101,346 +1.01(+1.18%)
Jul 19, 2019 86.56 86.67 84.87 85.27 4,377,937 +1.78(+2.13%)
Jul 18, 2019 83.05 83.88 82.62 83.49 3,064,201 +0.54(+0.65%)
Jul 17, 2019 84.23 84.51 82.91 82.95 1,993,416 -1.64(-1.93%)
Jul 16, 2019 84.80 85.14 84.22 84.59 2,413,688 +0.17(+0.20%)
Jul 15, 2019 85.95 85.95 84.08 84.42 2,237,684 -1.24(-1.45%)
Jul 12, 2019 85.70 85.93 85.19 85.66 1,594,509 +0.34(+0.40%)
Jul 11, 2019 85.23 85.80 84.81 85.32 1,586,206 +0.52(+0.61%)
Jul 10, 2019 86.74 87.15 84.65 84.80 2,653,109 -2.00(-2.31%)
Jul 09, 2019 85.61 86.97 85.60 86.81 2,107,690 +0.46(+0.53%)
Jul 08, 2019 86.60 86.97 86.05 86.35 1,498,779 -0.70(-0.80%)
Jul 05, 2019 87.48 87.60 86.49 87.04 1,176,904 -0.42(-0.48%)
Jul 03, 2019 86.33 87.48 86.11 87.47 1,378,796 +1.78(+2.07%)
Jul 02, 2019 86.35 86.51 85.25 85.69 1,741,342 -0.88(-1.02%)
Jul 01, 2019 86.82 87.32 85.81 86.57 1,842,892 +1.22(+1.43%)
Jun 28, 2019 84.85 85.68 84.03 85.35 3,355,614 +1.33(+1.58%)
Jun 27, 2019 84.27 85.02 83.70 84.02 1,530,526 -0.05(-0.06%)
Jun 26, 2019 83.71 84.38 83.38 84.07 1,657,470 +0.53(+0.63%)
Jun 25, 2019 83.31 84.39 82.84 83.54 1,976,564 +0.09(+0.11%)
Jun 24, 2019 85.59 85.76 82.76 83.45 3,230,027 -2.63(-3.06%)
Jun 21, 2019 86.28 86.87 85.44 86.08 3,397,077 -0.10(-0.12%)
Jun 20, 2019 86.12 86.48 85.12 86.19 1,451,566 +1.08(+1.27%)
Jun 19, 2019 85.99 86.57 84.86 85.11 1,823,869 -0.76(-0.89%)
Jun 18, 2019 84.65 86.41 84.56 85.87 2,344,875 +1.26(+1.49%)
Jun 17, 2019 85.19 85.64 84.41 84.61 1,506,288 -0.58(-0.68%)
Jun 14, 2019 85.59 85.59 84.26 85.19 1,392,723 -0.19(-0.22%)
Jun 13, 2019 85.22 86.01 85.12 85.38 1,396,246 +0.21(+0.24%)
Jun 12, 2019 85.95 86.26 84.66 85.17 1,074,866 -0.74(-0.86%)
Jun 11, 2019 85.89 86.76 85.58 85.91 1,269,864 +0.86(+1.01%)
Jun 10, 2019 85.52 86.29 84.99 85.06 1,491,413 +0.16(+0.19%)
Jun 07, 2019 84.80 85.55 84.69 84.90 1,377,946 -0.09(-0.11%)
Jun 06, 2019 84.47 85.28 84.29 84.99 1,567,364 +0.43(+0.51%)
Jun 05, 2019 84.65 84.84 83.26 84.56 1,771,944 -0.02(-0.02%)
Jun 04, 2019 83.12 84.60 82.76 84.58 2,176,637 +2.67(+3.26%)
Jun 03, 2019 80.87 82.23 80.77 81.91 2,179,478 +1.14(+1.41%)
May 31, 2019 82.04 82.38 80.63 80.77 2,961,292 -2.33(-2.81%)
May 30, 2019 84.23 84.84 82.47 83.10 1,445,870 -1.03(-1.22%)
May 29, 2019 82.98 84.24 82.34 84.13 1,679,759 +0.65(+0.78%)
May 28, 2019 84.99 85.51 83.42 83.48 2,143,815 -1.91(-2.24%)
May 24, 2019 84.53 85.48 84.40 85.39 1,232,720 +1.44(+1.71%)
May 23, 2019 85.04 85.04 83.34 83.95 1,684,332 -1.89(-2.20%)
May 22, 2019 86.22 86.69 85.83 85.84 1,187,886 -0.88(-1.02%)
May 21, 2019 86.51 86.79 86.16 86.72 1,976,602 +0.77(+0.90%)
May 20, 2019 85.04 86.42 84.65 85.95 1,552,326 +0.79(+0.93%)
May 17, 2019 84.68 85.95 84.59 85.16 1,613,965 -0.41(-0.48%)
May 16, 2019 84.53 86.12 84.36 85.58 1,734,003 +1.50(+1.79%)
May 15, 2019 83.06 84.71 82.06 84.07 2,019,934 +0.11(+0.13%)
May 14, 2019 83.00 84.70 82.87 83.96 1,693,395 +1.62(+1.96%)
May 13, 2019 83.23 83.60 82.13 82.34 1,934,437 -2.68(-3.15%)
May 10, 2019 84.33 85.38 83.07 85.02 1,433,974 +0.56(+0.66%)
May 09, 2019 83.45 84.61 82.75 84.47 2,392,887 -0.02(-0.02%)
May 08, 2019 85.38 85.82 84.44 84.48 2,331,478 -1.29(-1.51%)
May 07, 2019 86.54 86.72 85.12 85.78 2,030,601 -1.88(-2.15%)
May 06, 2019 86.20 88.10 86.04 87.66 2,357,290 -0.61(-0.69%)
May 03, 2019 87.29 88.31 87.20 88.27 1,809,422 +1.25(+1.44%)
May 02, 2019 86.77 87.33 86.29 87.01 2,202,692 +0.32(+0.37%)
May 01, 2019 86.68 87.55 86.38 86.69 2,360,925 -0.23(-0.27%)
Apr 30, 2019 87.11 87.33 85.76 86.93 2,361,413 +0.42(+0.49%)
Apr 29, 2019 87.88 88.38 86.41 86.51 2,633,837 -1.26(-1.44%)
Apr 26, 2019 84.93 88.16 84.93 87.77 4,602,898 +5.32(+6.45%)
Apr 25, 2019 82.13 83.12 81.82 82.45 2,280,452 +0.24(+0.30%)
Apr 24, 2019 82.41 82.98 81.97 82.21 1,879,331 -0.37(-0.45%)
Apr 23, 2019 82.23 83.01 81.84 82.58 1,910,460 +0.54(+0.66%)
Apr 22, 2019 82.28 82.62 81.76 82.04 1,132,831 -0.47(-0.57%)
Apr 18, 2019 82.13 82.68 81.94 82.51 1,509,773 +0.18(+0.22%)
Apr 17, 2019 82.50 82.64 81.75 82.33 2,382,763 +0.01(+0.01%)
Apr 16, 2019 81.89 82.73 81.50 82.32 2,016,559 +0.96(+1.19%)
Apr 15, 2019 82.23 82.36 81.05 81.36 1,297,891 -0.89(-1.08%)
Apr 12, 2019 81.80 83.05 81.41 82.25 1,748,125 +1.48(+1.83%)
Apr 11, 2019 80.65 81.18 80.18 80.77 1,485,331 +0.58(+0.72%)
Apr 10, 2019 79.85 80.33 79.16 80.19 1,509,110 +0.50(+0.62%)
Apr 09, 2019 80.06 80.26 79.21 79.69 1,294,359 -0.88(-1.09%)
Apr 08, 2019 80.35 80.66 79.87 80.57 2,160,559 -0.47(-0.58%)
Apr 05, 2019 81.47 81.70 80.44 81.04 1,659,491 -0.15(-0.18%)
Apr 04, 2019 80.08 81.23 79.71 81.19 2,282,320 +1.30(+1.63%)
Apr 03, 2019 79.70 80.72 79.53 79.89 3,046,212 +0.59(+0.74%)
Apr 02, 2019 79.13 80.13 78.67 79.30 2,501,112 +0.19(+0.24%)
Apr 01, 2019 77.12 79.48 77.04 79.11 3,242,635 +2.61(+3.42%)
Mar 29, 2019 76.54 77.10 76.24 76.50 3,145,451 +0.68(+0.90%)
Mar 28, 2019 75.22 75.91 74.96 75.81 1,354,663 +0.83(+1.11%)
Mar 27, 2019 75.27 75.82 74.75 74.98 1,988,275 -0.55(-0.73%)
Mar 26, 2019 74.91 75.55 74.37 75.53 1,781,879 +1.22(+1.64%)
Mar 25, 2019 74.78 75.37 73.46 74.32 2,485,530 -0.60(-0.80%)
Mar 22, 2019 76.92 77.04 74.61 74.91 3,331,583 -2.71(-3.49%)
Mar 21, 2019 76.97 78.20 76.30 77.62 2,743,881 +0.08(+0.11%)
Mar 20, 2019 78.78 78.88 77.53 77.54 2,627,906 -1.51(-1.91%)
Mar 19, 2019 79.95 80.41 78.81 79.04 2,501,067 -0.46(-0.58%)
Mar 18, 2019 79.01 80.18 79.01 79.50 2,491,301 +0.53(+0.68%)
Mar 15, 2019 77.83 79.15 77.66 78.97 3,196,602 +1.05(+1.35%)
Mar 14, 2019 78.30 78.62 77.90 77.92 1,916,751 -0.50(-0.63%)
Mar 13, 2019 78.06 78.97 77.91 78.42 1,900,629 +0.74(+0.95%)
Mar 12, 2019 77.71 78.69 77.48 77.68 2,299,382 +0.09(+0.12%)
Mar 11, 2019 76.75 77.97 76.66 77.58 3,125,239 +1.39(+1.82%)
Mar 08, 2019 75.33 76.25 74.99 76.20 2,255,156 +0.08(+0.11%)
Mar 07, 2019 76.99 77.06 75.67 76.11 3,241,672 -1.15(-1.49%)
Mar 06, 2019 77.50 78.15 77.25 77.27 1,829,624 -0.43(-0.55%)
Mar 05, 2019 78.00 78.26 76.47 77.70 2,091,899 -0.32(-0.41%)
Mar 04, 2019 78.93 79.52 77.27 78.01 3,116,549 -0.89(-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.