Skip to main content

Capital One Financial (NY: COF )

106.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 128.85 131.00 124.36 124.62 2,814,590 -4.76(-3.68%)
Apr 28, 2022 125.77 130.51 125.13 129.38 3,265,318 +5.03(+4.05%)
Apr 27, 2022 120.98 126.56 119.88 124.35 5,465,043 -7.88(-5.96%)
Apr 26, 2022 133.63 136.29 132.14 132.23 2,763,360 -4.23(-3.10%)
Apr 25, 2022 133.92 136.85 131.25 136.46 2,573,749 +1.18(+0.87%)
Apr 22, 2022 139.22 139.50 135.07 135.28 2,529,441 -4.70(-3.36%)
Apr 21, 2022 143.13 144.73 139.63 139.98 1,925,171 -1.87(-1.32%)
Apr 20, 2022 142.73 144.24 141.05 141.85 2,035,730 +0.26(+0.18%)
Apr 19, 2022 138.09 142.35 138.09 141.59 3,119,224 +3.61(+2.62%)
Apr 18, 2022 132.23 139.13 132.00 137.98 2,731,274 +5.39(+4.07%)
Apr 14, 2022 132.73 134.46 132.18 132.59 2,289,111 -0.03(-0.02%)
Apr 13, 2022 130.48 132.97 130.31 132.62 1,704,089 +0.39(+0.29%)
Apr 12, 2022 130.91 135.00 130.63 132.23 2,026,091 +1.00(+0.76%)
Apr 11, 2022 131.95 133.95 130.94 131.23 1,858,039 -0.53(-0.40%)
Apr 08, 2022 130.41 132.64 129.68 131.76 2,597,308 +2.45(+1.89%)
Apr 07, 2022 130.04 132.74 126.83 129.31 4,729,766 +0.03(+0.02%)
Apr 06, 2022 130.22 131.04 128.67 129.28 3,610,586 -1.14(-0.87%)
Apr 05, 2022 130.94 132.35 130.07 130.42 2,333,498 -1.25(-0.95%)
Apr 04, 2022 130.97 132.87 129.23 131.67 2,230,179 +0.78(+0.60%)
Apr 01, 2022 133.02 134.05 130.06 130.89 2,829,805 -0.40(-0.30%)
Mar 31, 2022 133.92 136.14 131.29 131.29 3,273,191 -3.18(-2.36%)
Mar 30, 2022 135.70 137.32 133.56 134.47 2,823,422 -1.22(-0.90%)
Mar 29, 2022 136.29 137.86 135.02 135.69 2,236,449 +2.44(+1.83%)
Mar 28, 2022 134.95 134.95 131.12 133.25 2,747,575 -2.63(-1.94%)
Mar 25, 2022 136.09 136.85 134.66 135.88 2,240,666 +0.81(+0.60%)
Mar 24, 2022 135.21 135.70 133.28 135.07 1,883,837 +1.08(+0.81%)
Mar 23, 2022 136.77 137.94 132.88 133.99 1,994,483 -4.18(-3.03%)
Mar 22, 2022 136.36 140.70 135.91 138.17 2,964,508 +3.73(+2.77%)
Mar 21, 2022 138.20 138.89 133.26 134.44 4,071,268 -3.77(-2.73%)
Mar 18, 2022 134.03 138.52 134.03 138.21 6,579,312 +0.66(+0.48%)
Mar 17, 2022 132.07 137.56 131.16 137.55 3,153,960 -0.29(-0.21%)
Mar 16, 2022 136.99 141.20 134.72 137.84 3,376,459 +3.57(+2.66%)
Mar 15, 2022 133.73 136.79 132.85 134.27 2,853,332 +0.60(+0.45%)
Mar 14, 2022 132.95 136.38 132.40 133.67 3,001,376 +3.58(+2.75%)
Mar 11, 2022 131.46 133.11 129.67 130.09 2,514,516 -0.17(-0.13%)
Mar 10, 2022 129.00 127.08 130.26 3,328,564 -1.65(-1.25%)
Mar 09, 2022 132.18 135.01 130.98 131.91 3,061,621 +5.83(+4.62%)
Mar 08, 2022 125.93 130.75 122.43 126.08 3,683,089 +1.28(+1.03%)
Mar 07, 2022 132.49 132.81 124.70 124.80 4,877,612 -9.32(-6.95%)
Mar 04, 2022 135.01 135.17 131.02 134.12 3,864,853 -4.40(-3.18%)
Mar 03, 2022 142.12 142.66 136.01 138.52 3,837,339 -2.68(-1.90%)
Mar 02, 2022 141.95 143.84 139.11 141.20 3,700,793 +0.52(+0.37%)
Mar 01, 2022 152.38 152.49 140.15 140.68 4,335,741 -12.59(-8.21%)
Feb 28, 2022 148.98 153.51 147.89 153.27 3,408,153 -0.32(-0.21%)
Feb 25, 2022 148.82 154.33 150.92 153.59 2,019,475 +5.82(+3.94%)
Feb 24, 2022 143.01 148.14 141.03 147.77 3,693,306 -1.70(-1.14%)
Feb 23, 2022 153.83 154.65 148.80 149.47 2,942,780 -3.46(-2.26%)
Feb 22, 2022 153.52 155.09 151.18 152.93 2,095,962 -1.03(-0.67%)
Feb 18, 2022 153.96 0 -0.40(-0.26%)
Feb 17, 2022 157.09 157.81 153.10 154.36 2,202,524 -4.50(-2.83%)
Feb 16, 2022 157.46 160.50 157.09 158.86 1,761,766 -0.03(-0.02%)
Feb 15, 2022 156.99 159.63 156.37 158.89 2,090,242 +3.75(+2.42%)
Feb 14, 2022 156.60 158.09 154.35 155.14 2,589,750 -0.86(-0.55%)
Feb 11, 2022 156.19 160.38 154.73 156.00 3,041,607 -1.51(-0.96%)
Feb 10, 2022 158.36 160.50 156.78 157.51 2,864,927 -1.33(-0.84%)
Feb 09, 2022 156.94 159.92 156.78 158.84 2,173,410 +2.86(+1.83%)
Feb 08, 2022 153.50 156.31 152.64 155.98 3,376,260 +3.81(+2.50%)
Feb 07, 2022 150.96 153.48 150.32 152.17 2,305,213 +1.82(+1.21%)
Feb 04, 2022 149.00 151.88 148.57 150.35 2,201,229 +2.06(+1.39%)
Feb 03, 2022 148.91 147.90 148.29 1,977,382 -1.33(-0.89%)
Feb 02, 2022 149.48 150.54 146.93 149.62 2,446,571 -0.87(-0.58%)
Feb 01, 2022 147.00 150.86 145.97 150.49 3,063,852 +3.76(+2.56%)
Jan 31, 2022 141.34 147.01 146.73 3,789,000 +4.11(+2.88%)
Jan 28, 2022 140.81 142.72 138.60 142.62 3,599,442 -4.10(-2.80%)
Jan 27, 2022 146.82 148.60 140.82 146.72 4,048,685 +1.82(+1.26%)
Jan 26, 2022 143.95 149.95 142.13 144.90 7,626,598 -7.26(-4.77%)
Jan 25, 2022 146.73 154.31 144.59 152.16 5,634,037 +3.86(+2.60%)
Jan 24, 2022 143.24 148.65 140.68 148.30 3,963,481 +1.78(+1.21%)
Jan 21, 2022 149.45 149.45 145.32 146.52 2,727,297 -3.75(-2.50%)
Jan 20, 2022 151.69 154.54 149.83 150.27 1,962,715 -1.34(-0.88%)
Jan 19, 2022 157.45 158.10 151.57 151.61 2,019,140 -5.47(-3.48%)
Jan 18, 2022 160.62 162.40 155.80 157.08 2,393,680 -3.48(-2.17%)
Jan 14, 2022 160.56 0 -0.81(-0.50%)
Jan 13, 2022 160.17 162.30 159.56 161.37 2,407,270 +2.58(+1.62%)
Jan 12, 2022 159.53 161.03 158.46 158.79 2,133,239 +0.28(+0.18%)
Jan 11, 2022 157.53 158.86 155.91 158.51 2,178,077 +1.36(+0.87%)
Jan 10, 2022 156.79 157.86 154.10 157.15 3,876,588 +2.46(+1.59%)
Jan 07, 2022 150.63 155.63 149.99 154.69 3,286,302 +3.96(+2.63%)
Jan 06, 2022 149.07 151.29 146.20 150.73 2,622,218 +2.47(+1.67%)
Jan 05, 2022 152.23 153.00 148.19 148.26 2,106,023 -2.89(-1.91%)
Jan 04, 2022 150.43 152.36 149.76 151.15 3,478,814 +2.81(+1.89%)
Jan 03, 2022 146.08 149.35 145.94 148.34 2,381,560 +3.25(+2.24%)
Dec 31, 2021 145.20 146.73 144.98 145.09 1,356,278 -0.40(-0.27%)
Dec 30, 2021 145.75 147.30 145.34 145.49 1,213,475 -0.10(-0.07%)
Dec 29, 2021 146.20 146.73 145.21 145.59 1,695,423 -0.61(-0.42%)
Dec 28, 2021 144.78 147.88 144.55 146.20 1,025,712 +0.31(+0.21%)
Dec 27, 2021 145.46 146.09 143.59 145.89 1,374,744 +0.79(+0.54%)
Dec 23, 2021 145.26 146.72 144.99 145.10 1,753,276 +1.37(+0.95%)
Dec 22, 2021 142.97 144.53 142.13 143.73 1,669,413 +0.22(+0.15%)
Dec 21, 2021 140.37 143.75 140.11 143.51 2,509,858 +5.16(+3.73%)
Dec 20, 2021 140.39 141.20 136.52 138.35 3,246,205 -5.73(-3.98%)
Dec 17, 2021 147.35 147.35 142.64 144.08 9,134,392 -3.94(-2.66%)
Dec 16, 2021 149.73 150.24 147.35 148.02 3,341,666 +0.63(+0.43%)
Dec 15, 2021 148.35 148.66 144.00 147.39 2,702,425 -0.53(-0.36%)
Dec 14, 2021 146.62 149.53 145.51 147.92 2,213,331 +1.88(+1.29%)
Dec 13, 2021 149.26 149.47 145.57 146.04 2,608,008 -4.37(-2.91%)
Dec 10, 2021 150.52 151.45 148.50 150.41 2,415,296 +1.24(+0.83%)
Dec 09, 2021 148.24 150.71 147.06 149.17 2,311,533 +0.36(+0.24%)
Dec 08, 2021 148.89 150.05 148.01 148.81 2,513,340 +0.23(+0.15%)
Dec 07, 2021 147.97 151.11 147.28 148.58 2,841,496 +2.64(+1.81%)
Dec 06, 2021 144.98 147.85 143.93 145.94 2,928,721 +4.04(+2.85%)
Dec 03, 2021 143.02 143.75 140.68 141.90 2,773,481 -1.46(-1.02%)
Dec 02, 2021 139.71 145.17 139.00 143.36 3,028,039 +4.99(+3.61%)
Dec 01, 2021 144.50 145.47 138.35 138.37 3,540,621 -2.16(-1.54%)
Nov 30, 2021 145.15 146.00 140.18 140.53 6,023,719 -6.49(-4.41%)
Nov 29, 2021 151.24 151.73 145.70 147.02 4,010,818 -2.14(-1.43%)
Nov 26, 2021 150.54 150.54 144.37 149.16 3,081,395 -6.70(-4.30%)
Nov 24, 2021 155.13 157.96 155.06 155.86 2,308,678 -0.43(-0.28%)
Nov 23, 2021 154.00 156.74 153.21 156.29 2,596,033 +3.08(+2.01%)
Nov 22, 2021 153.37 154.65 150.97 153.21 2,742,623 +1.89(+1.25%)
Nov 19, 2021 150.50 152.55 148.52 151.32 2,754,891 -1.67(-1.09%)
Nov 18, 2021 152.07 153.93 152.86 152.99 2,485,369 +1.04(+0.68%)
Nov 17, 2021 153.70 155.00 151.87 151.95 3,105,308 -1.87(-1.22%)
Nov 16, 2021 156.50 156.50 152.75 153.82 2,614,180 -2.54(-1.62%)
Nov 15, 2021 156.80 158.43 155.84 156.36 1,771,983 -0.44(-0.28%)
Nov 12, 2021 156.83 157.33 155.03 156.80 2,143,745 -0.35(-0.22%)
Nov 11, 2021 156.28 158.66 155.91 157.15 1,822,710 +0.87(+0.56%)
Nov 10, 2021 155.48 156.28 2,274,569 +0.38(+0.24%)
Nov 09, 2021 154.56 156.11 153.20 155.90 2,154,410 +0.38(+0.24%)
Nov 08, 2021 156.48 157.76 154.79 155.52 2,278,390 +0.65(+0.42%)
Nov 05, 2021 155.59 157.59 154.25 154.87 2,389,557 +1.41(+0.92%)
Nov 04, 2021 153.00 155.49 152.30 153.46 2,462,495 -0.44(-0.29%)
Nov 03, 2021 151.00 155.35 150.66 153.90 3,334,123 +1.99(+1.31%)
Nov 02, 2021 153.22 154.01 150.87 151.91 3,788,023 -1.10(-0.72%)
Nov 01, 2021 152.27 154.50 154.19 153.01 3,181,035 +1.98(+1.31%)
Oct 29, 2021 152.84 154.06 150.22 151.03 3,863,826 -1.47(-0.96%)
Oct 28, 2021 152.81 153.93 150.48 152.50 4,440,724 +0.00(+0.00%)
Oct 27, 2021 160.14 161.49 151.78 152.50 7,342,773 -12.35(-7.49%)
Oct 26, 2021 169.30 164.85 3,203,519 -3.83(-2.27%)
Oct 25, 2021 168.21 169.84 166.22 168.68 2,368,903 +0.84(+0.50%)
Oct 22, 2021 167.00 169.43 165.63 167.84 2,943,392 +2.15(+1.30%)
Oct 21, 2021 172.48 174.65 165.07 165.69 3,420,037 -7.56(-4.36%)
Oct 20, 2021 168.92 173.47 168.26 173.25 2,614,035 +3.46(+2.04%)
Oct 19, 2021 170.20 170.44 167.78 169.79 1,955,040 +0.63(+0.37%)
Oct 18, 2021 167.30 170.66 167.03 169.16 1,760,596 +0.78(+0.46%)
Oct 15, 2021 168.00 170.25 167.26 168.38 2,762,826 +2.37(+1.43%)
Oct 14, 2021 165.15 166.29 162.74 166.01 2,282,149 +3.91(+2.41%)
Oct 13, 2021 167.57 167.74 159.55 162.10 3,853,227 -5.55(-3.31%)
Oct 12, 2021 166.23 168.33 165.16 167.65 1,697,556 +1.47(+0.88%)
Oct 11, 2021 169.50 171.78 166.05 166.18 1,929,434 -2.62(-1.55%)
Oct 08, 2021 168.44 171.28 167.41 168.80 1,713,240 +0.92(+0.55%)
Oct 07, 2021 169.73 171.43 167.71 167.88 2,011,106 +0.01(+0.01%)
Oct 06, 2021 166.92 169.03 164.47 167.87 2,032,043 -0.85(-0.50%)
Oct 05, 2021 168.08 170.69 166.39 168.72 2,089,073 +2.61(+1.57%)
Oct 04, 2021 166.54 170.28 165.69 166.11 2,759,005 -0.43(-0.26%)
Oct 01, 2021 162.61 167.84 161.87 166.54 2,696,409 +4.57(+2.82%)
Sep 30, 2021 167.88 167.88 161.91 161.97 2,711,955 -4.58(-2.75%)
Sep 29, 2021 168.62 168.62 165.92 166.55 2,004,490 -0.83(-0.50%)
Sep 28, 2021 169.44 171.50 167.10 167.38 2,935,868 -2.38(-1.40%)
Sep 27, 2021 167.69 170.27 167.31 169.76 2,611,046 +3.59(+2.16%)
Sep 24, 2021 165.13 168.05 164.96 166.17 2,695,069 +0.15(+0.09%)
Sep 23, 2021 161.65 167.15 161.00 166.02 2,977,042 +6.40(+4.01%)
Sep 22, 2021 158.68 161.02 158.37 159.62 3,001,417 +3.12(+1.99%)
Sep 21, 2021 158.00 158.86 156.32 156.50 2,845,948 +0.13(+0.08%)
Sep 20, 2021 154.09 157.01 153.33 156.37 3,429,551 -3.20(-2.01%)
Sep 17, 2021 159.10 161.15 158.45 159.57 4,829,971 -0.60(-0.37%)
Sep 16, 2021 159.60 161.24 159.12 160.17 2,627,328 +1.26(+0.79%)
Sep 15, 2021 155.22 159.10 154.81 158.91 3,210,773 +4.52(+2.93%)
Sep 14, 2021 159.59 160.17 153.95 154.39 4,075,049 -4.54(-2.86%)
Sep 13, 2021 157.07 159.43 156.91 158.93 3,349,632 +3.37(+2.17%)
Sep 10, 2021 156.91 157.82 155.40 155.56 2,858,478 -0.22(-0.14%)
Sep 09, 2021 154.84 159.18 154.48 155.78 2,904,632 +1.18(+0.76%)
Sep 08, 2021 156.49 156.49 152.13 154.60 3,342,521 -2.33(-1.48%)
Sep 07, 2021 156.95 159.68 156.46 156.93 3,437,105 -0.33(-0.21%)
Sep 03, 2021 159.99 160.37 156.40 157.26 3,361,460 -2.80(-1.75%)
Sep 02, 2021 162.50 163.38 159.52 160.06 3,179,171 -1.62(-1.00%)
Sep 01, 2021 165.96 166.58 161.23 161.68 3,342,912 -4.29(-2.58%)
Aug 31, 2021 165.03 167.17 163.26 165.97 3,791,874 +0.78(+0.47%)
Aug 30, 2021 172.14 173.57 165.11 165.19 4,299,044 -10.61(-6.04%)
Aug 27, 2021 172.31 175.98 171.65 175.80 1,747,663 +4.17(+2.43%)
Aug 26, 2021 174.40 174.70 171.31 171.63 1,867,050 -2.30(-1.32%)
Aug 25, 2021 170.59 174.56 170.23 173.93 2,184,290 +3.88(+2.28%)
Aug 24, 2021 169.89 171.71 169.45 170.05 1,668,361 +0.70(+0.41%)
Aug 23, 2021 169.42 171.20 168.98 169.35 2,019,463 +1.13(+0.67%)
Aug 20, 2021 168.18 169.12 165.46 168.22 2,595,680 +0.12(+0.07%)
Aug 19, 2021 169.12 171.59 166.95 168.10 2,478,498 -3.92(-2.28%)
Aug 18, 2021 172.33 175.62 171.27 172.02 1,759,957 -1.26(-0.73%)
Aug 17, 2021 175.27 176.53 171.43 173.28 2,791,044 -4.04(-2.28%)
Aug 16, 2021 176.00 177.72 175.18 177.32 2,115,002 -0.41(-0.23%)
Aug 13, 2021 177.18 177.95 175.79 177.73 2,368,274 +0.80(+0.45%)
Aug 12, 2021 174.50 177.16 173.41 176.93 3,274,511 +2.38(+1.36%)
Aug 11, 2021 171.00 174.94 169.84 174.55 4,167,691 +3.88(+2.27%)
Aug 10, 2021 166.21 171.28 166.10 170.67 3,441,784 +4.46(+2.68%)
Aug 09, 2021 164.84 167.15 163.13 166.21 2,239,521 +0.26(+0.16%)
Aug 06, 2021 164.85 167.51 164.26 165.95 3,395,556 +2.76(+1.69%)
Aug 05, 2021 162.22 163.95 162.22 163.19 2,749,489 +2.00(+1.24%)
Aug 04, 2021 160.28 164.17 159.10 161.19 2,722,818 -0.24(-0.15%)
Aug 03, 2021 161.05 162.06 155.46 161.43 2,868,514 +1.33(+0.83%)
Aug 02, 2021 163.14 165.91 158.92 160.10 3,934,635 -1.60(-0.99%)
Jul 30, 2021 163.16 165.09 160.63 161.70 2,661,439 -2.21(-1.35%)
Jul 29, 2021 163.50 165.35 162.91 163.91 2,587,888 +2.52(+1.56%)
Jul 28, 2021 163.04 163.54 159.88 161.39 2,314,796 -1.15(-0.71%)
Jul 27, 2021 159.95 163.66 159.14 162.54 2,167,977 +0.20(+0.12%)
Jul 26, 2021 160.05 163.00 160.00 162.34 2,055,935 +2.26(+1.41%)
Jul 23, 2021 157.00 164.25 157.00 160.08 3,516,363 -1.35(-0.84%)
Jul 22, 2021 162.20 163.08 158.70 161.43 2,965,759 -1.78(-1.09%)
Jul 21, 2021 159.61 164.40 159.40 163.21 2,508,478 +5.23(+3.31%)
Jul 20, 2021 152.96 159.24 152.44 157.98 3,306,166 +4.37(+2.84%)
Jul 19, 2021 153.16 154.81 150.89 153.61 3,757,365 -3.91(-2.48%)
Jul 16, 2021 161.65 161.65 157.08 157.52 1,955,200 -2.83(-1.76%)
Jul 15, 2021 156.66 160.64 156.29 160.35 3,069,760 +1.51(+0.95%)
Jul 14, 2021 163.07 165.00 157.63 158.84 4,190,911 -4.00(-2.46%)
Jul 13, 2021 164.57 165.30 162.64 162.84 2,536,740 -2.01(-1.22%)
Jul 12, 2021 159.18 165.44 158.08 164.85 3,250,230 +4.30(+2.68%)
Jul 09, 2021 155.38 160.91 155.34 160.55 3,638,876 +8.09(+5.31%)
Jul 08, 2021 151.90 154.88 149.45 152.46 3,313,846 -2.58(-1.66%)
Jul 07, 2021 153.61 156.71 153.14 155.04 3,042,355 -0.46(-0.30%)
Jul 06, 2021 156.76 157.38 154.14 155.50 3,566,792 -1.90(-1.21%)
Jul 02, 2021 157.70 158.95 157.15 157.40 2,247,862 +0.25(+0.16%)
Jul 01, 2021 155.53 158.06 155.13 157.15 3,354,374 +2.46(+1.59%)
Jun 30, 2021 153.69 155.22 153.62 154.69 2,632,244 +0.54(+0.35%)
Jun 29, 2021 157.37 158.32 153.82 154.15 2,151,006 -1.85(-1.19%)
Jun 28, 2021 159.41 160.01 155.29 156.00 2,692,998 -3.99(-2.49%)
Jun 25, 2021 160.54 162.00 159.79 159.99 4,238,376 +2.42(+1.54%)
Jun 24, 2021 157.59 158.17 155.40 157.57 2,077,669 +1.20(+0.77%)
Jun 23, 2021 155.61 157.61 155.04 156.37 2,032,173 +1.48(+0.96%)
Jun 22, 2021 154.30 155.91 152.85 154.89 2,363,853 +0.00(+0.00%)
Jun 21, 2021 151.55 154.99 151.22 154.89 2,874,567 +4.87(+3.25%)
Jun 18, 2021 149.60 150.44 147.52 150.02 8,383,948 -3.53(-2.30%)
Jun 17, 2021 163.47 163.59 151.43 153.55 4,360,903 -8.65(-5.33%)
Jun 16, 2021 161.44 163.31 159.79 162.20 3,140,807 +0.09(+0.06%)
Jun 15, 2021 159.38 162.70 158.72 162.11 2,789,526 +3.40(+2.14%)
Jun 14, 2021 160.40 160.80 157.17 158.71 3,372,876 -1.94(-1.21%)
Jun 11, 2021 159.20 160.69 159.10 160.65 3,826,811 +1.91(+1.20%)
Jun 10, 2021 162.99 163.86 158.60 158.74 3,710,613 -1.86(-1.16%)
Jun 09, 2021 162.60 162.60 159.30 160.60 3,303,394 -2.13(-1.31%)
Jun 08, 2021 162.70 163.84 161.04 162.73 3,513,596 -0.82(-0.50%)
Jun 07, 2021 163.50 165.31 162.59 163.55 3,223,847 -2.71(-1.63%)
Jun 04, 2021 167.85 168.00 165.03 166.26 2,886,628 -0.03(-0.02%)
Jun 03, 2021 165.06 167.34 164.31 166.29 2,513,708 +0.37(+0.22%)
Jun 02, 2021 167.00 167.40 164.97 165.92 3,099,481 -0.33(-0.20%)
Jun 01, 2021 163.92 166.62 163.74 166.25 4,188,066 +5.47(+3.40%)
May 28, 2021 161.83 162.24 159.22 160.78 3,365,805 -1.01(-0.62%)
May 27, 2021 161.85 162.75 160.34 161.79 3,488,668 +1.95(+1.22%)
May 26, 2021 159.32 160.50 157.98 159.84 3,143,512 +1.62(+1.02%)
May 25, 2021 161.47 162.48 158.13 158.22 2,670,442 -2.52(-1.57%)
May 24, 2021 159.99 161.68 159.34 160.74 2,087,704 +1.69(+1.06%)
May 21, 2021 158.59 162.33 158.39 159.05 3,551,975 +1.24(+0.79%)
May 20, 2021 157.64 159.01 155.64 157.81 2,893,447 +0.66(+0.42%)
May 19, 2021 154.12 157.34 152.86 157.15 3,298,856 +0.24(+0.15%)
May 18, 2021 159.29 160.85 156.83 156.91 2,247,763 -2.99(-1.87%)
May 17, 2021 158.03 160.48 157.57 159.90 2,229,519 +1.79(+1.13%)
May 14, 2021 156.98 159.26 156.81 158.11 2,855,769 +1.82(+1.16%)
May 13, 2021 152.24 157.21 152.00 156.29 2,952,864 +3.32(+2.17%)
May 12, 2021 155.90 156.78 152.30 152.97 3,298,024 -1.79(-1.16%)
May 11, 2021 154.80 156.93 153.26 154.76 4,332,071 -2.62(-1.66%)
May 10, 2021 159.14 160.37 157.30 157.38 3,298,346 -0.33(-0.21%)
May 07, 2021 153.68 157.98 153.23 157.71 2,480,930 +1.27(+0.81%)
May 06, 2021 155.00 156.51 152.51 156.44 3,664,180 +2.84(+1.85%)
May 05, 2021 152.82 154.47 151.45 153.60 3,120,315 +1.58(+1.04%)
May 04, 2021 148.89 152.38 147.80 152.02 4,227,198 +2.10(+1.40%)
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.