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 (%)
Nov 30, 2022 101.65 102.86 98.01 102.73 3,175,151 +1.16(+1.14%)
Nov 29, 2022 99.32 101.66 98.79 101.58 1,497,416 +2.49(+2.51%)
Nov 28, 2022 99.63 100.77 98.64 99.09 1,636,142 -2.13(-2.10%)
Nov 25, 2022 100.64 101.45 100.40 101.22 592,120 +0.09(+0.09%)
Nov 23, 2022 100.59 101.50 99.66 101.13 1,290,759 +0.08(+0.08%)
Nov 22, 2022 101.59 103.02 100.55 101.05 1,956,289 +0.24(+0.24%)
Nov 21, 2022 97.71 100.91 97.57 100.81 2,238,264 +2.34(+2.37%)
Nov 18, 2022 100.64 101.09 97.73 98.47 2,787,077 -0.48(-0.48%)
Nov 17, 2022 99.19 99.52 97.07 98.95 2,939,309 -2.31(-2.28%)
Nov 16, 2022 103.45 103.72 99.67 101.26 3,472,721 -1.79(-1.74%)
Nov 15, 2022 108.96 109.60 102.83 103.05 5,890,181 -7.97(-7.18%)
Nov 14, 2022 113.84 114.96 110.89 111.02 3,112,253 -4.66(-4.03%)
Nov 11, 2022 114.26 117.82 113.69 115.68 4,498,523 +3.41(+3.04%)
Nov 10, 2022 105.46 112.96 105.46 112.26 3,802,721 +12.42(+12.44%)
Nov 09, 2022 102.65 102.65 99.76 99.84 1,779,412 -4.00(-3.86%)
Nov 08, 2022 103.06 104.70 102.31 103.85 1,831,149 +0.79(+0.76%)
Nov 07, 2022 102.08 103.11 100.21 103.06 2,492,364 +2.17(+2.16%)
Nov 04, 2022 99.09 101.07 98.58 100.89 2,338,856 +3.65(+3.75%)
Nov 03, 2022 99.34 99.48 96.77 97.23 2,665,356 -4.32(-4.25%)
Nov 02, 2022 104.62 101.33 101.55 2,660,610 -3.54(-3.37%)
Nov 01, 2022 105.77 106.59 104.30 105.10 1,938,599 +0.78(+0.75%)
Oct 31, 2022 104.37 105.37 103.36 104.32 2,933,932 -1.06(-1.01%)
Oct 28, 2022 97.41 105.70 96.93 105.38 4,475,094 +4.89(+4.87%)
Oct 27, 2022 101.48 102.36 99.90 100.49 3,525,273 +0.21(+0.21%)
Oct 26, 2022 100.07 101.89 100.02 100.28 2,227,700 +0.33(+0.33%)
Oct 25, 2022 95.66 100.70 95.66 99.95 2,814,463 +3.96(+4.12%)
Oct 24, 2022 96.00 96.92 94.88 95.99 2,882,943 +1.29(+1.36%)
Oct 21, 2022 93.10 94.71 91.45 94.71 3,652,170 +1.25(+1.34%)
Oct 20, 2022 93.67 96.14 92.82 93.46 3,592,736 -0.25(-0.26%)
Oct 19, 2022 95.12 96.30 93.06 93.70 2,978,936 -4.29(-4.38%)
Oct 18, 2022 98.40 98.80 96.48 97.99 2,347,048 +2.09(+2.18%)
Oct 17, 2022 96.66 97.26 94.84 95.91 1,908,046 +2.05(+2.18%)
Oct 14, 2022 97.33 98.00 93.74 93.86 2,913,164 -2.39(-2.48%)
Oct 13, 2022 91.26 96.67 89.25 96.25 2,852,470 +4.26(+4.63%)
Oct 12, 2022 92.36 93.30 91.49 91.99 1,890,284 -0.27(-0.29%)
Oct 11, 2022 90.86 94.25 90.71 92.26 2,527,394 +0.70(+0.76%)
Oct 10, 2022 93.03 93.59 91.20 91.56 1,745,558 -0.81(-0.87%)
Oct 07, 2022 93.76 94.31 91.82 92.36 3,006,367 -2.81(-2.96%)
Oct 06, 2022 96.15 96.88 94.59 95.18 2,339,627 -2.17(-2.23%)
Oct 05, 2022 95.88 97.83 95.31 97.35 2,556,003 -0.92(-0.93%)
Oct 04, 2022 96.16 98.37 96.16 98.27 3,217,149 +4.23(+4.50%)
Oct 03, 2022 92.59 94.40 90.48 94.04 2,193,311 +3.35(+3.69%)
Sep 30, 2022 92.29 93.09 90.54 90.69 2,435,538 -1.49(-1.61%)
Sep 29, 2022 91.84 92.95 90.47 92.18 2,503,235 -1.34(-1.43%)
Sep 28, 2022 90.59 94.13 89.95 93.52 3,540,431 +3.59(+3.99%)
Sep 27, 2022 91.50 91.95 88.82 89.92 2,780,604 +0.09(+0.10%)
Sep 26, 2022 91.46 93.13 89.39 89.84 2,590,051 -2.44(-2.64%)
Sep 23, 2022 92.24 93.48 90.71 92.28 2,585,818 -1.66(-1.77%)
Sep 22, 2022 98.02 98.35 93.82 93.94 2,486,308 -3.96(-4.04%)
Sep 21, 2022 100.41 101.74 97.81 97.89 3,441,286 -1.85(-1.85%)
Sep 20, 2022 99.38 99.97 97.97 99.74 2,879,992 -1.09(-1.08%)
Sep 19, 2022 98.48 101.20 98.19 100.84 1,981,626 +0.79(+0.79%)
Sep 16, 2022 99.93 100.57 97.83 100.05 5,720,960 -1.07(-1.06%)
Sep 15, 2022 99.32 103.10 99.24 101.12 3,325,421 +2.09(+2.11%)
Sep 14, 2022 99.91 99.98 96.95 99.04 3,404,924 -0.38(-0.39%)
Sep 13, 2022 104.23 104.62 99.22 99.42 3,170,042 -8.61(-7.97%)
Sep 12, 2022 107.92 109.58 107.40 108.03 2,244,758 +1.45(+1.36%)
Sep 09, 2022 105.77 107.20 105.26 106.58 1,754,004 +1.85(+1.77%)
Sep 08, 2022 102.18 104.85 100.73 104.73 2,217,892 +1.53(+1.48%)
Sep 07, 2022 100.06 103.51 100.06 103.21 2,466,279 +2.68(+2.66%)
Sep 06, 2022 102.96 103.25 99.50 100.53 2,290,411 -2.02(-1.97%)
Sep 02, 2022 105.01 105.74 101.99 102.55 1,894,020 -0.58(-0.56%)
Sep 01, 2022 103.62 103.77 100.62 103.13 2,049,472 -0.99(-0.95%)
Aug 31, 2022 105.64 106.20 103.97 104.12 2,892,385 -0.99(-0.95%)
Aug 30, 2022 106.24 106.29 104.28 105.12 1,567,792 -0.36(-0.35%)
Aug 29, 2022 107.10 107.18 104.90 105.48 2,367,589 -2.58(-2.39%)
Aug 26, 2022 112.17 112.58 107.92 108.06 2,248,422 -3.78(-3.38%)
Aug 25, 2022 109.41 111.86 108.80 111.84 1,591,036 +3.25(+2.99%)
Aug 24, 2022 108.09 109.43 107.09 108.59 1,689,856 +0.54(+0.50%)
Aug 23, 2022 107.96 109.54 107.43 108.05 1,839,204 +0.80(+0.74%)
Aug 22, 2022 108.08 108.19 106.16 107.25 2,306,363 -3.16(-2.86%)
Aug 19, 2022 110.94 111.29 110.04 110.41 2,192,410 -1.61(-1.44%)
Aug 18, 2022 111.97 112.43 111.00 112.02 1,727,041 +0.24(+0.21%)
Aug 17, 2022 111.33 112.42 110.23 111.79 1,994,607 -1.82(-1.60%)
Aug 16, 2022 111.69 114.08 110.87 113.61 2,232,269 +1.77(+1.58%)
Aug 15, 2022 111.26 112.36 110.32 111.84 2,366,395 -2.05(-1.80%)
Aug 12, 2022 114.47 114.47 112.72 113.88 1,620,631 +0.46(+0.41%)
Aug 11, 2022 113.14 114.68 112.50 113.42 2,657,788 +2.49(+2.24%)
Aug 10, 2022 107.33 111.60 106.76 110.93 3,536,995 +6.26(+5.98%)
Aug 09, 2022 106.20 106.28 103.91 104.67 1,846,159 -1.42(-1.34%)
Aug 08, 2022 105.28 107.82 105.24 106.09 2,938,068 +1.47(+1.40%)
Aug 05, 2022 103.73 105.34 103.38 104.62 2,495,562 +0.04(+0.04%)
Aug 04, 2022 105.14 105.64 103.82 104.58 3,396,295 -2.12(-1.99%)
Aug 03, 2022 106.07 107.17 105.35 106.71 1,587,981 +2.07(+1.98%)
Aug 02, 2022 106.49 106.71 104.55 104.63 2,257,224 -2.73(-2.54%)
Aug 01, 2022 106.08 107.65 103.75 107.36 1,939,783 -0.10(-0.09%)
Jul 29, 2022 105.60 107.72 105.28 107.46 2,418,417 +2.07(+1.97%)
Jul 28, 2022 106.43 106.98 102.78 105.39 3,516,678 -1.20(-1.13%)
Jul 27, 2022 105.22 107.19 104.15 106.59 2,672,124 +2.52(+2.43%)
Jul 26, 2022 107.14 108.03 104.05 104.07 2,424,215 -4.47(-4.12%)
Jul 25, 2022 107.33 109.34 105.54 108.54 2,489,290 +1.96(+1.84%)
Jul 22, 2022 107.03 109.47 105.21 106.58 4,295,965 -5.22(-4.67%)
Jul 21, 2022 110.76 112.11 109.06 111.81 3,584,559 -0.48(-0.43%)
Jul 20, 2022 110.12 112.46 110.03 112.28 2,138,400 +1.70(+1.54%)
Jul 19, 2022 108.05 111.33 107.75 110.58 2,545,383 +2.48(+2.29%)
Jul 18, 2022 108.07 110.81 107.34 108.11 3,493,970 +2.29(+2.16%)
Jul 15, 2022 104.22 106.63 102.13 105.82 4,248,268 +4.60(+4.54%)
Jul 14, 2022 100.47 102.21 99.78 101.22 2,850,056 -2.04(-1.97%)
Jul 13, 2022 102.69 103.98 100.58 103.25 2,109,542 -1.48(-1.41%)
Jul 12, 2022 101.76 106.76 101.51 104.73 2,565,543 -0.13(-0.12%)
Jul 11, 2022 105.06 106.56 104.56 104.86 1,823,555 -1.41(-1.33%)
Jul 08, 2022 107.14 108.03 105.07 106.27 1,920,703 -0.22(-0.21%)
Jul 07, 2022 105.72 107.14 104.58 106.49 2,572,168 +2.74(+2.64%)
Jul 06, 2022 103.97 105.36 102.70 103.75 1,611,118 -0.61(-0.58%)
Jul 05, 2022 101.44 104.39 100.28 104.36 1,931,738 -0.16(-0.15%)
Jul 01, 2022 101.49 105.21 101.48 104.52 1,573,831 +2.57(+2.52%)
Jun 30, 2022 100.78 103.75 99.38 101.94 2,225,898 -1.39(-1.34%)
Jun 29, 2022 105.57 105.69 103.08 103.33 2,492,598 -2.85(-2.68%)
Jun 28, 2022 109.17 110.92 105.86 106.18 1,730,055 -1.06(-0.98%)
Jun 27, 2022 108.85 108.85 106.65 107.24 2,235,659 -0.48(-0.45%)
Jun 24, 2022 103.16 109.29 103.04 107.72 4,143,011 +5.75(+5.64%)
Jun 23, 2022 103.06 103.38 100.16 101.96 2,541,057 -1.39(-1.34%)
Jun 22, 2022 102.44 104.45 102.07 103.35 2,362,173 -0.81(-0.78%)
Jun 21, 2022 108.30 108.91 103.10 104.16 2,981,771 -0.78(-0.75%)
Jun 17, 2022 102.01 105.91 100.86 104.95 10,232,520 +5.04(+5.04%)
Jun 16, 2022 102.57 102.67 96.41 99.91 5,060,674 -5.93(-5.60%)
Jun 15, 2022 106.37 107.22 103.42 105.84 3,149,482 +1.56(+1.49%)
Jun 14, 2022 105.78 106.21 103.26 104.28 2,099,426 -0.42(-0.40%)
Jun 13, 2022 106.66 108.52 103.99 104.70 4,547,843 -5.45(-4.95%)
Jun 10, 2022 113.34 114.66 109.04 110.15 3,862,668 -6.61(-5.66%)
Jun 09, 2022 122.18 122.35 116.67 116.77 2,924,247 -5.70(-4.66%)
Jun 08, 2022 123.87 125.19 121.65 122.47 2,088,482 -2.99(-2.39%)
Jun 07, 2022 121.80 125.84 121.49 125.47 1,956,534 +2.50(+2.03%)
Jun 06, 2022 122.56 124.61 120.83 122.97 1,796,898 +1.59(+1.31%)
Jun 03, 2022 122.19 123.03 120.92 121.38 1,950,701 -2.27(-1.84%)
Jun 02, 2022 123.02 124.25 121.12 123.64 2,116,016 +1.38(+1.13%)
Jun 01, 2022 125.00 125.76 120.77 122.27 2,452,996 -2.84(-2.27%)
May 31, 2022 122.27 126.17 122.02 125.10 3,833,208 +1.37(+1.11%)
May 27, 2022 121.81 123.73 121.74 123.73 1,932,336 +2.01(+1.65%)
May 26, 2022 119.33 122.58 119.33 121.73 1,940,046 +4.10(+3.49%)
May 25, 2022 113.85 118.50 113.42 117.63 2,017,486 +3.32(+2.90%)
May 24, 2022 114.66 115.49 111.30 114.31 2,625,078 -1.93(-1.66%)
May 23, 2022 114.06 117.33 113.46 116.24 2,292,949 +4.99(+4.49%)
May 20, 2022 112.62 113.29 107.91 111.25 2,643,373 +0.36(+0.33%)
May 19, 2022 110.03 112.47 109.81 110.89 2,564,061 -1.04(-0.93%)
May 18, 2022 115.57 116.29 111.57 111.92 3,007,224 -5.89(-5.00%)
May 17, 2022 115.27 118.37 114.39 117.81 3,008,324 +6.30(+5.65%)
May 16, 2022 113.33 114.31 110.25 111.51 2,481,033 -2.44(-2.14%)
May 13, 2022 113.18 115.82 112.77 113.95 3,135,285 +2.85(+2.56%)
May 12, 2022 112.90 114.73 108.60 111.10 4,058,510 -5.30(-4.55%)
May 11, 2022 118.02 121.26 116.21 116.40 2,862,003 -1.40(-1.19%)
May 10, 2022 120.56 121.65 114.35 117.80 3,063,934 -2.13(-1.78%)
May 09, 2022 121.45 123.08 119.05 119.93 2,929,809 -3.72(-3.01%)
May 06, 2022 126.38 126.81 122.33 123.65 2,500,994 -3.20(-2.52%)
May 05, 2022 128.47 129.85 125.57 126.85 2,676,513 -3.86(-2.96%)
May 04, 2022 125.28 130.87 124.79 130.71 2,328,650 +5.50(+4.39%)
May 03, 2022 124.10 126.81 122.89 125.21 2,153,543 +1.96(+1.59%)
May 02, 2022 122.19 123.46 120.44 123.26 2,328,498 +1.97(+1.62%)
Apr 29, 2022 125.41 127.50 121.04 121.29 2,891,825 -4.63(-3.68%)
Apr 28, 2022 122.41 127.02 121.79 125.92 3,354,922 +4.90(+4.04%)
Apr 27, 2022 117.75 123.18 116.68 121.03 5,615,010 -7.67(-5.96%)
Apr 26, 2022 130.06 132.65 128.61 128.70 2,839,189 -4.12(-3.10%)
Apr 25, 2022 130.34 133.19 127.75 132.81 2,644,375 +1.15(+0.87%)
Apr 22, 2022 135.50 135.77 131.46 131.67 2,598,851 -4.57(-3.36%)
Apr 21, 2022 139.31 140.87 135.90 136.24 1,977,999 -1.82(-1.32%)
Apr 20, 2022 138.92 140.38 137.28 138.06 2,091,592 +0.25(+0.18%)
Apr 19, 2022 134.40 138.55 134.40 137.81 3,204,819 +3.51(+2.62%)
Apr 18, 2022 128.70 135.41 128.47 134.29 2,806,223 +5.25(+4.07%)
Apr 14, 2022 129.19 130.87 128.65 129.05 2,351,926 -0.03(-0.02%)
Apr 13, 2022 127.00 129.42 126.83 129.08 1,750,851 +0.38(+0.30%)
Apr 12, 2022 127.41 131.39 127.14 128.70 2,081,689 +0.97(+0.76%)
Apr 11, 2022 128.43 130.37 127.44 127.72 1,909,025 -0.52(-0.40%)
Apr 08, 2022 126.93 129.10 126.22 128.24 2,668,581 +2.39(+1.90%)
Apr 07, 2022 126.57 129.19 123.44 125.86 4,859,556 +0.03(+0.02%)
Apr 06, 2022 126.74 127.54 125.23 125.83 3,709,664 -1.11(-0.87%)
Apr 05, 2022 127.44 128.81 126.60 126.94 2,397,531 -1.22(-0.95%)
Apr 04, 2022 127.47 129.32 125.78 128.15 2,291,377 +0.76(+0.60%)
Apr 01, 2022 129.47 130.47 126.59 127.39 2,907,458 -0.39(-0.30%)
Mar 31, 2022 130.34 132.50 127.78 127.78 3,363,011 -3.10(-2.37%)
Mar 30, 2022 132.08 133.65 129.99 130.88 2,900,900 -1.19(-0.90%)
Mar 29, 2022 132.65 134.18 131.41 132.07 2,297,819 +2.38(+1.83%)
Mar 28, 2022 131.35 131.35 127.62 129.69 2,822,971 -2.56(-1.94%)
Mar 25, 2022 132.46 133.19 131.06 132.25 2,302,152 +0.79(+0.60%)
Mar 24, 2022 131.60 132.08 129.72 131.46 1,935,531 +1.05(+0.81%)
Mar 23, 2022 133.12 134.26 129.33 130.41 2,049,213 -4.07(-3.03%)
Mar 22, 2022 132.72 136.94 132.28 134.48 3,045,857 +3.63(+2.77%)
Mar 21, 2022 134.51 135.18 129.70 130.85 4,182,988 -3.67(-2.73%)
Mar 18, 2022 130.45 134.82 130.45 134.52 6,759,856 +0.64(+0.48%)
Mar 17, 2022 128.54 133.89 127.66 133.88 3,240,508 -0.28(-0.21%)
Mar 16, 2022 133.33 137.43 131.15 134.16 3,469,113 +3.47(+2.66%)
Mar 15, 2022 130.16 133.14 129.31 130.68 2,931,630 +0.58(+0.45%)
Mar 14, 2022 129.40 132.74 128.86 130.10 3,083,737 +3.48(+2.75%)
Mar 11, 2022 127.95 129.56 126.21 126.62 2,583,517 -0.17(-0.13%)
Mar 10, 2022 125.56 123.69 126.78 3,419,903 -1.61(-1.25%)
Mar 09, 2022 128.65 131.40 127.48 128.39 3,145,635 +5.67(+4.62%)
Mar 08, 2022 122.57 127.25 119.16 122.71 3,784,157 +1.25(+1.03%)
Mar 07, 2022 128.95 129.26 121.37 121.47 5,011,459 -9.07(-6.95%)
Mar 04, 2022 131.40 131.56 127.52 130.54 3,970,909 -4.28(-3.18%)
Mar 03, 2022 138.32 138.85 132.38 134.82 3,942,640 -2.61(-1.90%)
Mar 02, 2022 138.16 140.00 135.40 137.43 3,802,347 +0.51(+0.37%)
Mar 01, 2022 148.31 148.42 136.41 136.92 4,454,718 -12.25(-8.21%)
Feb 28, 2022 145.00 149.41 143.94 149.18 3,501,676 -0.31(-0.21%)
Feb 25, 2022 144.84 150.21 146.89 149.49 2,074,891 +5.66(+3.94%)
Feb 24, 2022 139.19 144.18 137.26 143.82 3,794,654 -1.66(-1.14%)
Feb 23, 2022 149.72 150.52 144.83 145.48 3,023,533 -3.37(-2.26%)
Feb 22, 2022 149.42 150.95 147.14 148.85 2,153,477 -1.00(-0.67%)
Feb 18, 2022 149.85 0 -0.39(-0.26%)
Feb 17, 2022 152.89 153.60 149.01 150.24 2,262,963 -4.38(-2.83%)
Feb 16, 2022 153.25 156.21 152.89 154.62 1,810,110 -0.03(-0.02%)
Feb 15, 2022 152.80 155.37 152.19 154.65 2,147,600 +3.65(+2.42%)
Feb 14, 2022 152.42 153.87 150.23 151.00 2,660,815 -0.84(-0.55%)
Feb 11, 2022 152.02 156.10 150.60 151.83 3,125,072 -0.88(-0.58%)
Feb 10, 2022 153.54 155.62 152.01 152.72 2,954,799 -1.29(-0.84%)
Feb 09, 2022 152.17 155.06 152.01 154.01 2,241,589 +2.77(+1.83%)
Feb 08, 2022 148.83 151.56 148.00 151.24 3,482,173 +3.69(+2.50%)
Feb 07, 2022 146.37 148.81 145.75 147.54 2,377,527 +1.77(+1.21%)
Feb 04, 2022 144.47 147.26 144.05 145.78 2,270,281 +2.00(+1.39%)
Feb 03, 2022 144.38 143.40 143.78 2,039,412 -1.29(-0.89%)
Feb 02, 2022 144.93 145.96 142.46 145.07 2,523,319 -0.84(-0.58%)
Feb 01, 2022 142.53 146.27 141.53 145.91 3,159,964 +3.65(+2.56%)
Jan 31, 2022 137.04 142.54 142.27 3,907,860 +3.98(+2.88%)
Jan 28, 2022 136.53 138.38 134.38 138.28 3,712,356 -3.98(-2.80%)
Jan 27, 2022 142.35 144.08 136.54 142.26 4,175,692 +1.77(+1.26%)
Jan 26, 2022 139.57 145.39 137.81 140.49 7,865,843 -7.04(-4.77%)
Jan 25, 2022 142.27 149.62 140.19 147.53 5,810,776 +3.74(+2.60%)
Jan 24, 2022 138.88 144.13 136.40 143.79 4,087,815 +1.73(+1.21%)
Jan 21, 2022 144.90 144.90 140.91 142.06 2,812,852 -3.64(-2.50%)
Jan 20, 2022 147.08 149.84 145.27 145.70 2,024,285 -1.30(-0.88%)
Jan 19, 2022 152.66 153.29 146.96 147.00 2,082,480 -5.30(-3.48%)
Jan 18, 2022 155.74 157.46 151.06 152.30 2,468,769 -3.37(-2.17%)
Jan 14, 2022 155.68 0 -0.79(-0.50%)
Jan 13, 2022 155.30 157.36 154.71 156.46 2,482,785 +2.50(+1.63%)
Jan 12, 2022 154.68 156.13 153.64 153.96 2,200,158 +0.27(+0.18%)
Jan 11, 2022 152.74 154.03 151.16 153.69 2,246,403 +1.32(+0.87%)
Jan 10, 2022 152.02 153.06 149.41 152.37 3,998,196 +2.38(+1.59%)
Jan 07, 2022 146.05 150.90 145.42 149.99 3,389,393 +3.84(+2.63%)
Jan 06, 2022 144.54 146.69 141.75 146.15 2,704,476 +2.39(+1.67%)
Jan 05, 2022 147.60 148.35 143.68 143.75 2,172,088 -2.80(-1.91%)
Jan 04, 2022 145.85 147.73 145.21 146.55 3,587,944 +2.72(+1.89%)
Jan 03, 2022 141.64 144.81 141.50 143.83 2,456,269 +3.15(+2.24%)
Dec 31, 2021 140.78 142.27 140.57 140.68 1,398,824 -0.39(-0.28%)
Dec 30, 2021 141.32 142.82 140.92 141.06 1,251,541 -0.10(-0.07%)
Dec 29, 2021 141.75 142.27 140.79 141.16 1,748,608 -0.59(-0.42%)
Dec 28, 2021 140.38 143.38 140.15 141.75 1,057,888 +0.30(+0.21%)
Dec 27, 2021 141.04 141.65 139.22 141.45 1,417,869 +0.77(+0.54%)
Dec 23, 2021 140.84 142.26 140.58 140.69 1,808,276 +1.33(+0.95%)
Dec 22, 2021 138.62 140.13 137.81 139.36 1,721,782 +0.21(+0.15%)
Dec 21, 2021 136.10 139.37 135.85 139.15 2,588,592 +5.00(+3.73%)
Dec 20, 2021 136.12 136.91 132.37 134.14 3,348,038 -5.56(-3.98%)
Dec 17, 2021 142.87 142.87 138.30 139.70 9,420,937 -3.82(-2.66%)
Dec 16, 2021 145.18 145.67 142.87 143.52 3,446,493 +0.61(+0.43%)
Dec 15, 2021 143.84 144.13 139.62 142.91 2,787,199 -0.51(-0.36%)
Dec 14, 2021 142.16 144.98 141.08 143.42 2,282,763 +1.82(+1.29%)
Dec 13, 2021 144.72 144.92 141.15 141.60 2,689,821 -4.24(-2.91%)
Dec 10, 2021 145.94 146.84 143.98 145.84 2,491,063 +1.20(+0.83%)
Dec 09, 2021 143.73 146.13 142.59 144.63 2,384,045 +0.35(+0.24%)
Dec 08, 2021 144.36 145.49 143.51 144.28 2,592,183 +0.22(+0.15%)
Dec 07, 2021 143.47 146.51 142.80 144.06 2,930,633 +2.56(+1.81%)
Dec 06, 2021 140.57 143.35 139.55 141.50 3,020,594 +3.92(+2.85%)
Dec 03, 2021 138.67 139.38 136.40 137.58 2,860,484 -1.42(-1.02%)
Dec 02, 2021 135.46 140.75 134.77 139.00 3,123,028 +4.84(+3.61%)
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.