Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 140.10 141.04 134.14 134.16 3,651,690 -2.09(-1.54%)
Nov 30, 2021 140.74 141.56 135.92 136.26 6,212,682 -6.29(-4.41%)
Nov 29, 2021 146.64 147.11 141.27 142.55 4,136,645 -2.07(-1.43%)
Nov 26, 2021 145.96 145.96 139.98 144.62 3,178,058 -6.50(-4.30%)
Nov 24, 2021 150.41 153.16 150.34 151.12 2,381,101 -0.42(-0.28%)
Nov 23, 2021 149.32 151.97 148.55 151.54 2,677,470 +2.99(+2.01%)
Nov 22, 2021 148.71 149.95 146.38 148.55 2,828,658 +1.83(+1.25%)
Nov 19, 2021 145.92 147.91 144.00 146.72 2,841,311 -1.62(-1.09%)
Nov 18, 2021 147.44 149.25 148.21 148.34 2,563,334 +1.01(+0.68%)
Nov 17, 2021 149.03 150.29 147.25 147.33 3,202,721 -1.81(-1.22%)
Nov 16, 2021 151.74 151.74 148.10 149.14 2,696,186 -2.46(-1.62%)
Nov 15, 2021 152.03 153.61 151.09 151.60 1,827,570 -0.43(-0.28%)
Nov 12, 2021 152.06 152.54 150.31 152.03 2,210,994 +0.24(+0.16%)
Nov 11, 2021 150.95 153.25 150.59 151.79 1,887,093 +0.84(+0.56%)
Nov 10, 2021 150.18 150.95 2,354,913 +0.37(+0.24%)
Nov 09, 2021 149.29 150.78 147.97 150.58 2,230,509 +0.37(+0.24%)
Nov 08, 2021 151.14 152.38 149.51 150.21 2,358,869 +0.63(+0.42%)
Nov 05, 2021 150.28 152.21 148.99 149.59 2,473,963 +1.36(+0.92%)
Nov 04, 2021 147.78 150.19 147.10 148.22 2,549,477 -0.43(-0.29%)
Nov 03, 2021 145.85 150.05 145.52 148.65 3,451,893 +1.92(+1.31%)
Nov 02, 2021 147.99 148.76 145.72 146.73 3,921,826 -1.06(-0.72%)
Nov 01, 2021 147.07 149.23 148.93 147.79 3,293,398 +1.91(+1.31%)
Oct 29, 2021 147.62 148.81 145.09 145.88 4,000,307 -1.42(-0.96%)
Oct 28, 2021 147.60 148.68 145.35 147.30 4,597,583 +0.00(+0.00%)
Oct 27, 2021 154.68 155.98 146.60 147.30 7,602,140 -11.93(-7.49%)
Oct 26, 2021 163.52 159.23 3,316,676 -3.70(-2.27%)
Oct 25, 2021 162.47 164.04 160.55 162.93 2,452,579 +0.81(+0.50%)
Oct 22, 2021 161.30 163.65 159.98 162.11 3,047,361 +2.08(+1.30%)
Oct 21, 2021 166.59 168.69 159.44 160.04 3,540,842 -7.30(-4.36%)
Oct 20, 2021 163.16 167.55 162.52 167.34 2,706,370 +3.34(+2.04%)
Oct 19, 2021 164.39 164.62 162.06 164.00 2,024,097 +0.61(+0.37%)
Oct 18, 2021 161.59 164.84 161.33 163.39 1,822,785 +0.75(+0.46%)
Oct 15, 2021 162.27 164.44 161.55 162.63 2,860,416 +2.29(+1.43%)
Oct 14, 2021 159.51 160.62 157.19 160.35 2,362,761 +3.78(+2.41%)
Oct 13, 2021 161.85 162.02 154.11 156.57 3,989,334 -5.36(-3.31%)
Oct 12, 2021 160.56 162.59 159.53 161.93 1,757,518 +1.42(+0.88%)
Oct 11, 2021 163.72 165.92 160.38 160.51 1,997,587 -2.53(-1.55%)
Oct 08, 2021 162.69 165.44 161.69 163.04 1,773,756 +0.89(+0.55%)
Oct 07, 2021 163.94 165.58 161.99 162.15 2,082,144 +0.01(+0.01%)
Oct 06, 2021 161.22 163.26 158.86 162.14 2,103,820 -0.82(-0.50%)
Oct 05, 2021 162.35 164.87 160.71 162.96 2,162,865 +2.52(+1.57%)
Oct 04, 2021 160.86 164.47 160.04 160.44 2,856,460 -0.41(-0.26%)
Oct 01, 2021 157.06 162.11 156.35 160.86 2,791,653 +4.41(+2.82%)
Sep 30, 2021 162.15 162.15 156.39 156.44 2,807,749 -4.42(-2.75%)
Sep 29, 2021 162.87 162.87 160.26 160.87 2,075,294 -0.80(-0.50%)
Sep 28, 2021 163.66 165.65 161.40 161.67 3,039,571 -2.30(-1.40%)
Sep 27, 2021 161.97 164.46 161.60 163.97 2,703,275 +3.47(+2.16%)
Sep 24, 2021 159.50 162.32 159.33 160.50 2,790,266 +0.15(+0.09%)
Sep 23, 2021 156.13 161.45 155.51 160.36 3,082,199 +6.18(+4.01%)
Sep 22, 2021 153.27 155.53 152.97 154.17 3,107,435 +3.01(+1.99%)
Sep 21, 2021 152.61 153.44 150.99 151.16 2,946,475 +0.13(+0.08%)
Sep 20, 2021 148.83 151.65 148.10 151.03 3,550,692 -3.09(-2.01%)
Sep 17, 2021 153.67 155.65 153.04 154.13 5,000,579 -0.58(-0.37%)
Sep 16, 2021 154.16 155.74 153.69 154.71 2,720,132 +1.22(+0.79%)
Sep 15, 2021 149.92 153.67 149.53 153.49 3,324,186 +4.37(+2.93%)
Sep 14, 2021 154.15 154.71 148.70 149.12 4,218,991 -4.39(-2.86%)
Sep 13, 2021 151.71 153.99 151.56 153.51 3,467,950 +3.26(+2.17%)
Sep 10, 2021 151.56 152.44 150.10 150.25 2,959,447 -0.21(-0.14%)
Sep 09, 2021 149.56 153.75 149.21 150.47 3,007,231 +1.14(+0.76%)
Sep 08, 2021 151.15 151.15 146.94 149.32 3,460,588 -2.25(-1.49%)
Sep 07, 2021 151.59 154.23 151.12 151.58 3,558,513 -0.32(-0.21%)
Sep 03, 2021 154.53 154.90 151.06 151.90 3,480,196 -2.70(-1.75%)
Sep 02, 2021 156.96 157.81 154.08 154.60 3,291,468 -1.56(-1.00%)
Sep 01, 2021 160.30 160.90 155.73 156.16 3,460,993 -4.14(-2.58%)
Aug 31, 2021 159.40 161.47 157.69 160.31 3,925,813 +0.75(+0.47%)
Aug 30, 2021 166.27 167.65 159.48 159.55 4,450,898 -10.25(-6.04%)
Aug 27, 2021 166.43 169.98 165.79 169.80 1,809,395 +4.03(+2.43%)
Aug 26, 2021 168.45 168.74 165.47 165.77 1,932,999 -2.22(-1.32%)
Aug 25, 2021 164.77 168.60 164.42 168.00 2,261,445 +3.75(+2.28%)
Aug 24, 2021 164.09 165.85 163.67 164.25 1,727,292 +0.68(+0.41%)
Aug 23, 2021 163.64 165.36 163.22 163.57 2,090,796 +1.09(+0.67%)
Aug 20, 2021 162.44 163.35 159.81 162.48 2,687,366 +0.12(+0.07%)
Aug 19, 2021 163.35 165.74 161.25 162.37 2,566,045 -3.79(-2.28%)
Aug 18, 2021 166.45 169.63 165.43 166.15 1,822,123 -1.22(-0.73%)
Aug 17, 2021 169.29 170.50 165.58 167.37 2,889,631 -3.90(-2.28%)
Aug 16, 2021 170.00 171.66 169.20 171.27 2,189,709 -0.40(-0.23%)
Aug 13, 2021 171.13 171.88 169.79 171.67 2,451,928 +0.77(+0.45%)
Aug 12, 2021 168.55 171.12 167.49 170.89 3,390,176 +2.30(+1.36%)
Aug 11, 2021 165.17 168.97 164.04 168.59 4,314,905 +3.75(+2.27%)
Aug 10, 2021 160.54 165.44 160.43 164.85 3,563,357 +4.31(+2.68%)
Aug 09, 2021 159.22 161.45 157.56 160.54 2,318,627 +0.25(+0.16%)
Aug 06, 2021 159.23 161.79 158.66 160.29 3,515,496 +3.25(+2.07%)
Aug 05, 2021 156.11 157.77 156.11 157.04 2,857,113 +1.93(+1.24%)
Aug 04, 2021 154.24 157.99 153.11 155.12 2,829,398 -0.23(-0.15%)
Aug 03, 2021 154.98 155.96 149.60 155.35 2,980,797 +1.28(+0.83%)
Aug 02, 2021 157.00 159.66 152.93 154.07 4,088,650 -1.54(-0.99%)
Jul 30, 2021 157.01 158.87 154.58 155.61 2,765,617 -2.13(-1.35%)
Jul 29, 2021 157.34 159.12 156.77 157.74 2,689,187 +2.42(+1.56%)
Jul 28, 2021 156.90 157.38 153.85 155.31 2,405,405 -1.11(-0.71%)
Jul 27, 2021 153.93 157.50 153.15 156.42 2,252,839 +0.19(+0.12%)
Jul 26, 2021 154.02 156.86 153.97 156.22 2,136,411 +2.17(+1.41%)
Jul 23, 2021 151.09 158.06 150.69 154.05 3,654,005 -1.30(-0.84%)
Jul 22, 2021 156.09 156.94 152.72 155.35 3,081,849 -1.71(-1.09%)
Jul 21, 2021 153.60 158.21 153.39 157.06 2,606,668 +5.03(+3.31%)
Jul 20, 2021 147.20 153.24 146.70 152.03 3,435,581 +4.20(+2.84%)
Jul 19, 2021 147.39 148.98 145.21 147.82 3,904,441 -3.76(-2.48%)
Jul 16, 2021 155.56 155.56 151.16 151.59 2,031,733 -2.72(-1.77%)
Jul 15, 2021 150.76 154.59 150.40 154.31 3,189,921 +1.45(+0.95%)
Jul 14, 2021 156.93 158.78 151.69 152.86 4,354,958 -3.85(-2.46%)
Jul 13, 2021 158.37 159.07 156.51 156.71 2,636,037 -1.93(-1.22%)
Jul 12, 2021 153.18 159.21 152.12 158.64 3,377,455 +4.14(+2.68%)
Jul 09, 2021 149.53 154.85 149.49 154.50 3,781,314 +7.78(+5.31%)
Jul 08, 2021 146.18 149.05 143.82 146.72 3,443,561 -2.48(-1.66%)
Jul 07, 2021 147.82 150.81 147.37 149.20 3,161,443 -0.44(-0.30%)
Jul 06, 2021 150.85 151.45 148.33 149.64 3,706,408 -1.83(-1.21%)
Jul 02, 2021 151.76 152.96 151.23 151.47 2,335,851 +0.24(+0.16%)
Jul 01, 2021 149.67 152.11 149.29 151.23 3,485,676 +2.37(+1.59%)
Jun 30, 2021 147.90 149.37 147.83 148.86 2,735,279 +0.52(+0.35%)
Jun 29, 2021 151.44 152.36 148.03 148.34 2,235,204 -1.78(-1.19%)
Jun 28, 2021 153.41 153.98 149.44 150.12 2,798,411 -3.84(-2.49%)
Jun 25, 2021 154.49 155.90 153.77 153.96 4,404,281 +2.33(+1.54%)
Jun 24, 2021 151.65 152.21 149.55 151.63 2,158,996 +1.16(+0.77%)
Jun 23, 2021 149.75 151.67 149.20 150.48 2,111,719 +1.42(+0.96%)
Jun 22, 2021 148.49 150.04 147.09 149.06 2,456,382 +0.00(+0.00%)
Jun 21, 2021 145.84 149.15 145.52 149.06 2,987,087 +4.69(+3.25%)
Jun 18, 2021 143.97 144.77 141.96 144.37 8,712,125 -3.40(-2.30%)
Jun 17, 2021 157.31 157.43 145.73 147.77 4,531,604 -8.32(-5.33%)
Jun 16, 2021 155.36 157.16 153.77 156.09 3,263,749 +0.09(+0.06%)
Jun 15, 2021 153.38 156.57 152.74 156.00 2,898,717 +3.27(+2.14%)
Jun 14, 2021 154.36 154.74 151.25 152.73 3,504,902 -1.87(-1.21%)
Jun 11, 2021 153.20 154.64 153.11 154.60 3,976,605 +1.84(+1.20%)
Jun 10, 2021 156.85 157.69 152.63 152.76 3,855,859 -1.79(-1.16%)
Jun 09, 2021 156.47 156.49 153.30 154.55 3,432,700 -2.05(-1.31%)
Jun 08, 2021 156.57 157.67 154.97 156.60 3,651,130 -0.79(-0.50%)
Jun 07, 2021 157.34 159.08 156.47 157.39 3,350,039 -2.61(-1.63%)
Jun 04, 2021 161.53 161.67 158.81 160.00 2,999,620 -0.03(-0.02%)
Jun 03, 2021 158.84 161.04 158.12 160.03 2,612,103 +0.36(+0.22%)
Jun 02, 2021 160.71 161.09 158.75 159.67 3,220,805 -0.32(-0.20%)
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.