Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 119.53 121.32 116.67 120.19 3,996,100 +0.95(+0.80%)
Feb 25, 2021 125.48 125.71 118.88 119.24 4,067,565 -5.24(-4.21%)
Feb 24, 2021 122.46 125.75 122.35 124.48 3,314,221 +1.94(+1.58%)
Feb 23, 2021 123.74 124.43 120.45 122.54 3,003,174 -0.04(-0.03%)
Feb 22, 2021 119.45 123.03 119.12 122.58 2,902,222 +3.02(+2.53%)
Feb 19, 2021 118.57 120.42 117.93 119.56 2,989,100 +2.54(+2.17%)
Feb 18, 2021 117.50 118.29 115.31 117.02 2,348,887 -1.89(-1.59%)
Feb 17, 2021 119.37 120.98 117.72 118.91 3,104,232 -0.89(-0.74%)
Feb 16, 2021 117.46 120.56 116.43 119.80 3,985,414 +2.05(+1.74%)
Feb 12, 2021 116.79 118.73 116.79 117.75 2,497,100 +0.59(+0.50%)
Feb 11, 2021 118.00 118.43 115.75 117.16 3,273,634 -0.46(-0.39%)
Feb 10, 2021 116.94 118.40 116.10 117.62 3,982,589 +1.69(+1.46%)
Feb 09, 2021 115.58 117.40 114.27 115.93 4,071,424 -0.07(-0.06%)
Feb 08, 2021 115.01 116.91 114.80 116.00 3,391,254 +1.52(+1.33%)
Feb 05, 2021 114.50 115.53 113.40 114.48 3,925,700 +1.82(+1.62%)
Feb 04, 2021 107.99 112.94 107.86 112.66 5,818,782 +5.45(+5.08%)
Feb 03, 2021 105.94 107.55 105.57 107.21 3,947,684 +1.17(+1.10%)
Feb 02, 2021 103.94 107.29 103.68 106.04 4,621,170 +3.18(+3.09%)
Feb 01, 2021 105.13 105.97 102.57 102.86 3,712,167 -1.40(-1.34%)
Jan 29, 2021 105.47 107.49 103.39 104.26 3,535,400 -2.58(-2.41%)
Jan 28, 2021 104.50 108.40 103.04 106.84 4,667,465 +4.15(+4.04%)
Jan 27, 2021 103.19 108.22 100.88 102.69 7,615,674 +2.76(+2.76%)
Jan 26, 2021 102.99 103.00 99.82 99.93 4,236,132 -2.60(-2.54%)
Jan 25, 2021 104.00 104.44 100.68 102.53 3,733,233 -2.81(-2.67%)
Jan 22, 2021 107.11 107.40 103.83 105.34 5,438,500 -3.20(-2.95%)
Jan 21, 2021 110.36 110.99 106.85 108.54 6,253,832 -2.84(-2.55%)
Jan 20, 2021 113.07 114.18 111.02 111.38 3,931,209 -1.48(-1.31%)
Jan 19, 2021 114.25 114.83 112.56 112.86 3,397,482 +0.33(+0.29%)
Jan 15, 2021 112.23 113.69 111.25 112.53 3,396,000 -1.87(-1.63%)
Jan 14, 2021 113.03 115.48 112.27 114.40 2,841,566 +2.32(+2.07%)
Jan 13, 2021 110.55 113.14 110.55 112.08 3,015,867 +1.32(+1.19%)
Jan 12, 2021 110.26 111.70 108.73 110.76 3,119,925 +1.45(+1.33%)
Jan 11, 2021 108.23 109.95 107.00 109.31 3,312,904 -1.25(-1.13%)
Jan 08, 2021 111.00 111.78 108.64 110.56 3,001,000 -0.17(-0.15%)
Jan 07, 2021 108.65 111.54 108.00 110.73 4,795,737 +3.35(+3.12%)
Jan 06, 2021 103.00 107.65 102.56 107.38 4,394,041 +7.24(+7.23%)
Jan 05, 2021 97.79 100.57 97.79 100.14 2,166,271 +2.30(+2.35%)
Jan 04, 2021 99.73 99.99 96.98 97.84 3,429,724 -1.01(-1.02%)
Dec 31, 2020 98.85 98.85 98.85 1,405,178 +0.97(+0.99%)
Dec 30, 2020 96.50 97.98 95.97 97.88 1,405,178 +1.70(+1.77%)
Dec 29, 2020 97.56 97.76 95.46 96.18 1,902,674 -1.37(-1.40%)
Dec 28, 2020 97.82 99.12 97.44 97.55 2,138,370 +0.25(+0.26%)
Dec 24, 2020 96.99 97.42 95.79 97.30 960,100 +0.48(+0.50%)
Dec 23, 2020 95.98 97.83 95.75 96.82 1,769,350 +1.83(+1.93%)
Dec 22, 2020 95.44 96.14 94.97 94.99 2,970,413 -0.30(-0.31%)
Dec 21, 2020 93.60 96.62 92.21 95.29 4,809,208 +3.72(+4.06%)
Dec 18, 2020 93.96 93.96 91.05 91.57 4,342,500 -2.51(-2.67%)
Dec 17, 2020 93.87 94.32 93.05 94.08 1,822,460 +0.49(+0.52%)
Dec 16, 2020 93.21 94.03 91.72 93.59 2,234,027 +0.91(+0.98%)
Dec 15, 2020 91.66 92.69 89.72 92.68 2,249,506 +2.26(+2.50%)
Dec 14, 2020 93.46 93.95 90.26 90.42 3,837,768 -1.75(-1.90%)
Dec 11, 2020 92.87 93.34 91.07 92.17 3,041,900 -2.50(-2.64%)
Dec 10, 2020 93.33 95.29 92.10 94.67 2,939,954 -0.25(-0.26%)
Dec 09, 2020 92.93 95.36 92.76 94.92 4,599,865 +2.28(+2.46%)
Dec 08, 2020 91.40 93.22 91.36 92.64 2,889,348 -0.33(-0.35%)
Dec 07, 2020 93.00 93.20 91.01 92.97 2,758,466 +0.73(+0.79%)
Dec 04, 2020 92.03 93.15 90.87 92.24 2,187,800 +0.96(+1.05%)
Dec 03, 2020 91.30 92.28 90.48 91.28 2,123,360 -0.11(-0.12%)
Dec 02, 2020 88.40 91.92 88.22 91.39 2,853,047 +1.69(+1.88%)
Dec 01, 2020 88.00 90.87 87.82 89.70 2,753,121 +4.06(+4.74%)
Nov 30, 2020 89.66 89.95 85.16 85.64 4,422,540 -2.12(-2.42%)
Nov 27, 2020 89.18 89.58 87.58 87.76 2,139,400 -2.14(-2.38%)
Nov 25, 2020 90.03 90.25 87.66 89.90 3,295,400 -1.46(-1.60%)
Nov 24, 2020 89.54 92.08 88.76 91.36 3,236,450 +4.08(+4.67%)
Nov 23, 2020 85.16 87.76 84.68 87.28 2,224,764 +3.70(+4.43%)
Nov 20, 2020 84.43 85.07 83.03 83.58 3,454,300 -1.41(-1.66%)
Nov 19, 2020 84.74 85.38 83.67 84.99 4,612,821 -0.62(-0.72%)
Nov 18, 2020 88.23 89.39 85.54 85.61 2,680,928 -2.15(-2.45%)
Nov 17, 2020 87.10 88.61 85.49 87.76 1,829,313 -0.85(-0.96%)
Nov 16, 2020 89.99 90.61 87.62 88.61 2,065,241 +1.91(+2.20%)
Nov 13, 2020 84.38 87.27 84.38 86.70 2,280,100 +3.12(+3.73%)
Nov 12, 2020 83.27 84.58 82.53 83.58 2,128,829 -1.09(-1.29%)
Nov 11, 2020 87.09 87.46 83.72 84.67 2,709,227 -2.01(-2.32%)
Nov 10, 2020 87.26 88.61 85.77 86.68 2,638,480 -0.27(-0.31%)
Nov 09, 2020 85.31 90.30 84.78 86.95 5,668,619 +9.18(+11.80%)
Nov 06, 2020 79.07 79.79 77.11 77.77 2,559,500 -0.93(-1.18%)
Nov 05, 2020 76.45 79.21 76.20 78.70 2,293,933 +3.15(+4.17%)
Nov 04, 2020 75.99 77.79 73.05 75.55 3,189,322 -2.02(-2.60%)
Nov 03, 2020 77.28 78.83 76.83 77.57 2,655,795 +1.89(+2.50%)
Nov 02, 2020 74.65 76.22 74.01 75.68 2,601,602 +2.60(+3.56%)
Oct 30, 2020 72.64 73.20 71.27 73.08 2,102,000 -0.04(-0.05%)
Oct 29, 2020 71.48 73.62 70.78 73.12 2,551,907 +1.05(+1.46%)
Oct 28, 2020 71.79 73.60 71.52 72.07 3,696,989 -1.99(-2.69%)
Oct 27, 2020 74.77 74.99 73.69 74.06 3,023,773 -0.89(-1.19%)
Oct 26, 2020 76.63 76.76 74.19 74.95 5,111,373 -3.04(-3.90%)
Oct 23, 2020 80.48 81.00 76.82 77.99 7,613,900 -1.01(-1.28%)
Oct 22, 2020 74.71 77.47 74.57 79.00 10,449,734 +5.28(+7.16%)
Oct 21, 2020 76.91 77.20 73.67 73.72 5,700,238 -3.55(-4.59%)
Oct 20, 2020 77.90 79.09 77.15 77.27 2,515,656 +0.15(+0.19%)
Oct 19, 2020 79.77 79.89 77.09 77.12 2,048,494 -2.10(-2.65%)
Oct 16, 2020 79.16 79.88 78.51 79.22 3,590,300 +0.67(+0.85%)
Oct 15, 2020 77.58 78.70 76.83 78.55 2,878,789 -0.11(-0.14%)
Oct 14, 2020 79.69 80.22 78.56 78.66 1,589,762 -0.88(-1.11%)
Oct 13, 2020 79.38 80.67 78.87 79.54 1,978,091 -0.87(-1.08%)
Oct 12, 2020 79.81 81.07 79.31 80.41 2,056,123 +0.53(+0.66%)
Oct 09, 2020 81.25 81.67 79.21 79.88 1,733,600 -0.40(-0.50%)
Oct 08, 2020 78.59 80.39 77.56 80.28 2,039,396 +2.04(+2.61%)
Oct 07, 2020 76.87 78.79 76.87 78.24 2,748,143 +2.61(+3.45%)
Oct 06, 2020 79.00 79.98 75.23 75.63 2,874,208 -2.41(-3.09%)
Oct 05, 2020 76.26 78.21 75.69 78.04 3,036,883 +3.10(+4.14%)
Oct 02, 2020 71.53 75.68 71.03 74.94 2,693,800 +2.01(+2.76%)
Oct 01, 2020 72.98 75.31 71.31 72.93 2,798,025 +1.07(+1.49%)
Sep 30, 2020 70.99 73.54 70.73 71.86 2,757,622 +1.41(+2.00%)
Sep 29, 2020 71.19 71.64 69.75 70.45 2,150,643 -0.88(-1.23%)
Sep 28, 2020 71.15 72.38 69.97 71.33 1,714,313 +1.97(+2.84%)
Sep 25, 2020 67.22 69.83 67.08 69.36 1,991,200 +1.26(+1.85%)
Sep 24, 2020 68.14 69.37 66.46 68.10 3,324,212 -0.03(-0.04%)
Sep 23, 2020 70.25 71.29 68.00 68.13 4,408,401 -1.83(-2.62%)
Sep 22, 2020 71.29 72.26 68.55 69.96 3,187,801 -1.69(-2.36%)
Sep 21, 2020 72.87 73.46 70.84 71.65 3,954,420 -4.14(-5.46%)
Sep 18, 2020 75.76 76.84 75.01 75.79 3,047,900 -0.19(-0.25%)
Sep 17, 2020 74.76 77.50 74.38 75.98 3,189,210 -0.19(-0.25%)
Sep 16, 2020 73.45 76.86 72.21 76.17 3,693,779 +2.87(+3.92%)
Sep 15, 2020 74.43 74.74 72.68 73.30 2,671,947 -1.34(-1.80%)
Sep 14, 2020 71.88 75.08 71.72 74.64 3,557,421 +3.59(+5.05%)
Sep 11, 2020 69.51 71.25 68.97 71.05 2,212,600 +1.63(+2.35%)
Sep 10, 2020 71.20 72.55 69.29 69.42 2,626,574 -1.15(-1.63%)
Sep 09, 2020 71.30 71.30 69.79 70.57 2,574,701 +0.21(+0.30%)
Sep 08, 2020 72.36 72.53 70.31 70.36 3,374,045 -3.63(-4.91%)
Sep 04, 2020 72.35 74.48 71.44 73.99 5,011,600 +4.07(+5.82%)
Sep 03, 2020 70.00 71.88 69.05 69.92 2,313,936 +0.55(+0.79%)
Sep 02, 2020 68.40 69.75 68.16 69.37 1,470,337 +0.79(+1.15%)
Sep 01, 2020 67.92 69.45 67.50 68.58 1,524,119 -0.45(-0.65%)
Aug 31, 2020 70.98 71.13 68.95 69.03 3,043,859 -2.10(-2.95%)
Aug 28, 2020 70.05 71.21 69.52 71.13 3,582,800 +1.52(+2.18%)
Aug 27, 2020 66.19 69.95 66.14 69.61 3,898,087 +3.33(+5.02%)
Aug 26, 2020 66.91 67.12 65.74 66.28 1,792,036 -0.63(-0.94%)
Aug 25, 2020 68.35 69.06 66.37 66.91 1,966,261 -0.45(-0.67%)
Aug 24, 2020 64.19 67.44 63.92 67.36 2,615,380 +3.56(+5.58%)
Aug 21, 2020 64.29 64.81 63.39 63.80 1,609,800 -0.47(-0.73%)
Aug 20, 2020 64.53 64.82 63.81 64.27 2,544,462 -1.43(-2.18%)
Aug 19, 2020 65.59 66.87 65.06 65.70 2,495,829 +0.23(+0.35%)
Aug 18, 2020 67.14 67.14 65.32 65.47 2,731,487 -1.32(-1.98%)
Aug 17, 2020 69.28 69.44 66.77 66.79 2,911,148 -2.68(-3.86%)
Aug 14, 2020 67.18 69.96 66.36 69.47 2,956,900 +1.83(+2.71%)
Aug 13, 2020 67.24 68.58 66.80 67.64 2,964,752 -0.51(-0.75%)
Aug 12, 2020 71.00 71.90 67.02 68.15 2,595,304 -1.48(-2.13%)
Aug 11, 2020 69.59 71.88 69.37 69.63 3,146,220 +2.22(+3.29%)
Aug 10, 2020 66.10 67.94 66.00 67.41 2,711,100 +1.66(+2.52%)
Aug 07, 2020 62.92 66.04 62.26 65.75 3,832,700 +2.20(+3.46%)
Aug 06, 2020 64.01 65.31 63.31 63.55 2,880,807 -1.12(-1.73%)
Aug 05, 2020 63.98 64.88 63.45 64.67 2,172,236 +1.43(+2.26%)
Aug 04, 2020 63.20 63.74 62.65 63.24 1,828,598 -0.25(-0.39%)
Aug 03, 2020 63.93 64.51 63.20 63.49 1,792,299 -0.31(-0.49%)
Jul 31, 2020 64.79 64.79 62.74 63.80 1,992,500 -1.04(-1.60%)
Jul 30, 2020 64.52 65.21 63.44 64.84 1,915,305 -1.54(-2.32%)
Jul 29, 2020 64.12 66.41 63.64 66.38 1,800,748 +2.28(+3.56%)
Jul 28, 2020 65.02 65.81 63.96 64.10 3,132,101 -1.64(-2.49%)
Jul 27, 2020 64.48 65.98 63.06 65.74 3,736,557 +0.68(+1.05%)
Jul 24, 2020 65.41 65.78 64.72 65.06 2,194,800 -0.34(-0.52%)
Jul 23, 2020 63.65 66.04 63.35 65.40 4,594,187 +1.35(+2.11%)
Jul 22, 2020 60.49 64.96 60.30 64.05 10,850,967 +1.18(+1.88%)
Jul 21, 2020 61.51 63.06 61.20 62.87 4,420,949 +2.03(+3.34%)
Jul 20, 2020 61.42 61.99 60.47 60.84 3,063,216 -1.15(-1.86%)
Jul 17, 2020 63.36 63.39 61.66 61.99 2,489,400 -1.37(-2.16%)
Jul 16, 2020 62.76 64.54 62.41 63.36 2,959,219 -0.32(-0.50%)
Jul 15, 2020 62.41 63.81 61.58 63.68 3,185,119 +3.00(+4.94%)
Jul 14, 2020 61.17 61.96 60.06 60.68 4,071,489 -0.88(-1.43%)
Jul 13, 2020 61.58 63.11 59.76 61.56 3,808,686 +0.76(+1.25%)
Jul 10, 2020 58.18 60.84 57.87 60.80 3,138,000 +2.45(+4.20%)
Jul 09, 2020 60.99 61.20 57.30 58.35 4,075,671 -3.04(-4.95%)
Jul 08, 2020 59.76 61.46 59.20 61.39 3,087,713 +1.48(+2.47%)
Jul 07, 2020 61.91 61.91 59.74 59.91 3,036,103 -2.74(-4.37%)
Jul 06, 2020 63.08 63.54 61.59 62.65 2,644,223 +1.50(+2.45%)
Jul 02, 2020 62.27 63.25 60.72 61.15 3,376,300 +0.45(+0.74%)
Jul 01, 2020 62.85 64.25 60.17 60.70 3,403,316 -1.89(-3.02%)
Jun 30, 2020 62.08 63.37 61.65 62.59 4,061,364 +0.21(+0.34%)
Jun 29, 2020 61.84 62.98 60.76 62.38 3,461,444 +1.22(+1.99%)
Jun 26, 2020 65.54 65.54 60.84 61.16 8,718,600 -5.88(-8.77%)
Jun 25, 2020 64.86 67.39 64.04 67.04 4,257,376 +1.58(+2.41%)
Jun 24, 2020 68.44 68.44 64.99 65.46 3,728,985 -4.11(-5.91%)
Jun 23, 2020 69.57 70.19 68.82 69.57 2,366,918 +1.27(+1.86%)
Jun 22, 2020 68.58 70.15 67.90 68.30 3,797,100 +0.23(+0.34%)
Jun 19, 2020 71.68 71.68 67.31 68.07 6,015,700 -1.91(-2.73%)
Jun 18, 2020 70.47 71.67 69.42 69.98 3,581,918 -1.49(-2.08%)
Jun 17, 2020 73.58 73.95 71.22 71.47 2,951,534 -2.13(-2.89%)
Jun 16, 2020 75.08 75.36 70.42 73.60 5,360,485 +2.43(+3.41%)
Jun 15, 2020 66.50 72.20 66.15 71.17 4,045,077 +0.54(+0.76%)
Jun 12, 2020 70.26 70.70 67.08 70.63 5,173,000 +4.51(+6.82%)
Jun 11, 2020 66.71 70.16 66.02 66.12 6,428,028 -5.68(-7.91%)
Jun 10, 2020 77.83 78.38 71.80 71.80 7,789,198 -6.67(-8.50%)
Jun 09, 2020 77.01 79.34 76.45 78.47 3,872,708 -1.53(-1.91%)
Jun 08, 2020 81.23 82.15 78.94 80.00 7,021,891 +0.98(+1.24%)
Jun 05, 2020 84.67 85.21 78.30 79.02 7,549,400 +1.87(+2.42%)
Jun 04, 2020 73.97 77.16 72.72 77.15 4,368,221 +2.81(+3.78%)
Jun 03, 2020 72.97 75.17 72.36 74.34 5,696,805 +3.44(+4.85%)
Jun 02, 2020 70.21 72.48 69.34 70.90 5,558,633 +1.91(+2.77%)
Jun 01, 2020 68.59 70.28 67.88 68.99 4,604,009 +0.95(+1.40%)
May 29, 2020 67.00 69.00 65.82 68.04 9,177,100 -0.50(-0.73%)
May 28, 2020 71.92 72.04 67.88 68.54 6,160,511 -2.34(-3.30%)
May 27, 2020 70.27 71.37 67.82 70.88 5,950,944 +5.08(+7.72%)
May 26, 2020 64.25 66.75 63.57 65.80 5,172,085 +5.59(+9.28%)
May 22, 2020 60.82 61.36 59.62 60.21 3,645,700 -0.71(-1.17%)
May 21, 2020 61.39 62.04 60.34 60.92 2,788,188 -0.56(-0.91%)
May 20, 2020 61.75 62.85 60.91 61.48 4,952,231 +1.23(+2.04%)
May 19, 2020 62.52 63.01 60.17 60.25 4,657,063 -3.15(-4.97%)
May 18, 2020 62.41 63.98 61.52 63.40 4,733,472 +5.37(+9.25%)
May 15, 2020 58.13 59.45 57.25 58.03 3,359,900 -1.13(-1.91%)
May 14, 2020 52.60 59.16 51.91 59.16 8,392,800 +5.19(+9.62%)
May 13, 2020 57.02 57.39 53.63 53.97 5,643,539 -4.13(-7.11%)
May 12, 2020 60.00 61.22 58.03 58.10 5,471,753 -1.40(-2.35%)
May 11, 2020 61.01 61.01 58.53 59.50 4,423,131 -2.70(-4.34%)
May 08, 2020 61.92 62.47 61.10 62.20 3,004,700 +1.38(+2.27%)
May 07, 2020 59.60 62.53 59.60 60.82 4,215,569 +2.33(+3.98%)
May 06, 2020 61.52 61.88 58.30 58.49 4,268,617 -2.47(-4.05%)
May 05, 2020 64.38 64.93 60.57 60.96 8,940,131 -0.63(-1.02%)
May 04, 2020 59.50 62.38 58.27 61.59 8,372,414 +0.01(+0.02%)
May 01, 2020 62.17 62.17 60.16 61.58 6,249,200 -3.18(-4.91%)
Apr 30, 2020 67.16 68.27 64.71 64.76 8,421,629 -4.99(-7.15%)
Apr 29, 2020 69.62 71.47 67.04 69.75 13,346,834 +6.00(+9.41%)
Apr 28, 2020 62.89 64.92 62.16 63.75 7,830,322 +4.56(+7.70%)
Apr 27, 2020 56.88 59.46 56.88 59.19 6,070,424 +3.04(+5.41%)
Apr 24, 2020 54.78 57.28 54.01 56.15 9,181,500 +3.54(+6.73%)
Apr 23, 2020 51.50 53.55 51.50 52.61 5,258,992 +1.09(+2.12%)
Apr 22, 2020 53.16 53.43 51.01 51.52 4,832,186 +0.36(+0.70%)
Apr 21, 2020 51.39 53.43 50.84 51.16 5,193,148 -2.71(-5.03%)
Apr 20, 2020 52.38 55.51 51.44 53.87 3,986,597 -0.76(-1.39%)
Apr 17, 2020 52.97 55.16 52.80 54.63 5,264,200 +4.62(+9.24%)
Apr 16, 2020 52.34 52.34 49.41 50.01 4,928,985 -2.59(-4.92%)
Apr 15, 2020 51.51 52.85 49.77 52.60 6,019,657 -2.74(-4.95%)
Apr 14, 2020 58.00 58.65 54.25 55.34 4,793,719 -1.16(-2.05%)
Apr 13, 2020 60.00 60.05 55.68 56.50 4,653,073 -3.61(-6.01%)
Apr 09, 2020 60.76 62.98 59.22 60.11 7,633,800 +3.39(+5.98%)
Apr 08, 2020 54.41 57.08 53.63 56.72 5,220,793 +3.81(+7.20%)
Apr 07, 2020 54.69 58.37 52.75 52.91 6,080,654 +3.49(+7.06%)
Apr 06, 2020 46.28 50.17 45.79 49.42 5,842,497 +7.15(+16.92%)
Apr 03, 2020 43.78 43.89 39.90 42.27 6,421,500 -1.66(-3.78%)
Apr 02, 2020 43.75 45.86 43.08 43.93 5,458,158 -0.75(-1.68%)
Apr 01, 2020 46.43 46.63 44.00 44.68 7,348,705 -5.74(-11.38%)
Mar 31, 2020 52.97 53.77 50.00 50.42 5,284,612 -3.45(-6.40%)
Mar 30, 2020 54.59 54.99 52.32 53.87 3,843,510 -1.43(-2.59%)
Mar 27, 2020 54.62 57.08 52.69 55.30 4,392,200 -2.57(-4.44%)
Mar 26, 2020 55.57 61.40 54.46 57.87 6,026,552 +5.53(+10.57%)
Mar 25, 2020 52.61 55.00 50.05 52.34 5,469,144 +1.43(+2.81%)
Mar 24, 2020 46.46 51.34 46.01 50.91 5,552,477 +8.04(+18.75%)
Mar 23, 2020 43.39 44.94 42.03 42.87 6,720,843 -2.14(-4.75%)
Mar 20, 2020 48.00 48.30 43.59 45.01 8,038,200 -1.25(-2.70%)
Mar 19, 2020 43.08 47.83 39.78 46.26 9,057,820 +1.96(+4.42%)
Mar 18, 2020 49.69 50.34 38.00 44.30 12,148,456 -9.62(-17.84%)
Mar 17, 2020 56.44 57.15 51.31 53.92 10,475,164 -1.53(-2.76%)
Mar 16, 2020 61.01 64.15 55.44 55.45 6,561,947 -17.39(-23.87%)
Mar 13, 2020 69.00 72.99 66.29 72.84 5,763,900 +9.21(+14.47%)
Mar 12, 2020 65.96 68.32 61.08 63.63 7,039,749 -7.79(-10.91%)
Mar 11, 2020 75.96 76.37 70.59 71.42 5,370,388 -6.93(-8.84%)
Mar 10, 2020 76.52 78.35 73.62 78.35 6,218,163 +5.28(+7.23%)
Mar 09, 2020 75.17 77.14 71.06 73.07 4,879,502 -9.22(-11.20%)
Mar 06, 2020 81.67 83.39 80.56 82.29 4,155,200 -2.79(-3.28%)
Mar 05, 2020 86.01 87.05 83.90 85.08 3,484,697 -4.25(-4.76%)
Mar 04, 2020 87.96 89.48 85.76 89.33 2,888,092 +2.91(+3.37%)
Mar 03, 2020 90.90 92.55 85.31 86.42 4,683,818 -5.05(-5.52%)
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.