Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 68.80 68.87 68.37 68.47 2,833,896 -0.34(-0.49%)
Jun 27, 2014 67.19 68.96 67.19 68.81 3,285,045 +0.43(+0.63%)
Jun 26, 2014 68.18 68.40 67.59 68.38 2,385,314 +0.13(+0.19%)
Jun 25, 2014 68.09 68.46 67.92 68.25 3,081,698 -0.10(-0.15%)
Jun 24, 2014 69.09 69.40 68.32 68.35 4,268,297 -0.86(-1.25%)
Jun 23, 2014 68.95 69.27 68.60 69.21 3,760,753 +0.05(+0.07%)
Jun 20, 2014 68.31 69.54 68.29 69.16 7,504,610 +1.19(+1.74%)
Jun 19, 2014 67.95 68.16 67.43 67.97 4,650,506 +0.29(+0.43%)
Jun 18, 2014 67.00 67.75 66.48 67.68 7,021,248 +0.62(+0.93%)
Jun 17, 2014 67.00 67.60 66.95 67.06 6,748,853 -0.12(-0.17%)
Jun 16, 2014 66.63 67.48 66.44 67.18 3,945,083 +0.47(+0.71%)
Jun 13, 2014 67.07 67.18 66.42 66.71 3,932,603 -0.38(-0.57%)
Jun 12, 2014 66.82 67.36 66.82 67.09 3,523,336 +0.08(+0.12%)
Jun 11, 2014 67.62 67.62 66.56 67.00 4,069,584 -0.73(-1.08%)
Jun 10, 2014 67.82 67.94 67.54 67.73 3,042,619 +0.75(+1.13%)
Jun 06, 2014 66.24 67.12 66.13 66.98 3,203,359 +0.81(+1.23%)
Jun 05, 2014 65.40 66.29 65.33 66.17 2,519,212 +0.53(+0.81%)
Jun 04, 2014 65.23 65.72 65.16 65.64 2,526,553 +0.33(+0.51%)
Jun 03, 2014 65.05 65.54 64.75 65.30 2,908,154 +0.12(+0.19%)
Jun 02, 2014 65.42 65.51 64.82 65.18 2,961,012 -0.22(-0.33%)
May 30, 2014 65.20 65.69 65.16 65.40 2,925,112 +0.14(+0.22%)
May 29, 2014 65.15 65.40 64.80 65.25 2,970,106 +0.14(+0.22%)
May 28, 2014 64.64 65.39 64.60 65.11 3,545,916 +0.66(+1.03%)
May 27, 2014 63.99 64.82 63.96 64.45 2,447,049 +0.46(+0.73%)
May 23, 2014 63.36 63.99 63.99 63.99 2,053,214 +0.27(+0.43%)
May 22, 2014 63.41 63.90 63.41 63.71 1,079,205 +0.16(+0.25%)
May 21, 2014 62.83 63.65 62.75 63.56 2,207,964 +0.99(+1.58%)
May 20, 2014 63.07 63.21 62.44 62.57 2,326,625 -0.51(-0.81%)
May 19, 2014 62.75 63.13 62.67 63.08 2,731,328 +0.27(+0.44%)
May 16, 2014 63.17 63.23 62.31 62.81 4,011,197 -0.54(-0.85%)
May 15, 2014 62.99 63.36 62.46 63.35 4,046,670 +0.21(+0.33%)
May 14, 2014 64.06 64.28 63.05 63.14 3,160,567 -1.11(-1.73%)
May 13, 2014 64.46 64.63 63.98 64.25 2,987,854 -0.18(-0.28%)
May 12, 2014 63.73 64.48 63.73 64.43 3,075,120 +1.08(+1.70%)
May 09, 2014 63.17 63.54 63.02 63.36 3,318,237 +0.22(+0.34%)
May 08, 2014 63.01 63.75 62.89 63.14 3,943,470 +0.04(+0.07%)
May 07, 2014 62.07 63.16 62.07 63.10 3,420,663 +1.19(+1.92%)
May 06, 2014 62.20 62.60 61.73 61.91 4,168,053 -0.69(-1.09%)
May 05, 2014 62.59 62.63 62.09 62.60 3,631,945 -0.01(-0.01%)
May 02, 2014 61.73 62.74 61.47 62.60 6,824,640 +1.07(+1.73%)
May 01, 2014 61.02 61.55 60.60 61.54 5,760,308 +0.52(+0.85%)
Apr 30, 2014 60.70 61.12 60.47 61.02 5,137,823 +0.32(+0.53%)
Apr 29, 2014 60.64 60.82 60.45 60.70 4,850,527 +0.46(+0.77%)
Apr 28, 2014 60.94 61.17 59.97 60.23 7,408,461 -0.32(-0.53%)
Apr 25, 2014 61.55 61.71 60.44 60.56 4,780,081 -1.16(-1.87%)
Apr 24, 2014 62.18 62.27 61.56 61.71 3,290,367 -0.15(-0.24%)
Apr 23, 2014 61.98 62.27 61.75 61.86 4,088,792 -0.16(-0.25%)
Apr 22, 2014 61.98 62.54 61.79 62.02 4,855,618 +0.05(+0.08%)
Apr 21, 2014 62.31 62.70 61.87 61.97 5,162,907 +0.13(+0.21%)
Apr 17, 2014 62.41 61.84 61.84 61.84 5,806,056 -0.22(-0.36%)
Apr 16, 2014 62.15 62.38 61.62 62.06 4,380,550 +0.53(+0.86%)
Apr 15, 2014 61.42 62.20 60.74 61.53 3,742,324 +0.38(+0.62%)
Apr 14, 2014 61.82 61.88 60.45 61.15 3,608,895 +0.02(+0.03%)
Apr 11, 2014 60.61 61.65 60.32 61.13 3,319,963 -0.02(-0.04%)
Apr 10, 2014 63.08 63.17 61.16 61.16 5,792,129 -1.87(-2.97%)
Apr 09, 2014 62.62 63.12 62.11 63.03 4,319,380 +0.54(+0.87%)
Apr 08, 2014 62.33 62.84 61.91 62.49 3,695,414 +0.11(+0.17%)
Apr 07, 2014 63.18 63.20 61.96 62.38 4,651,952 -0.95(-1.50%)
Apr 04, 2014 64.21 64.33 63.20 63.33 3,643,892 -0.64(-0.99%)
Apr 03, 2014 63.81 64.14 63.58 63.97 2,897,203 +0.26(+0.41%)
Apr 02, 2014 63.46 63.88 63.21 63.70 3,049,135 +0.31(+0.48%)
Apr 01, 2014 63.85 63.95 63.21 63.40 2,630,223 -0.31(-0.49%)
Mar 31, 2014 63.33 64.03 63.24 63.71 3,064,763 +0.88(+1.41%)
Mar 28, 2014 62.77 63.26 62.47 62.83 2,451,253 +0.17(+0.28%)
Mar 27, 2014 62.41 63.08 61.98 62.65 4,723,344 +0.76(+1.23%)
Mar 26, 2014 62.46 62.83 61.86 61.89 3,422,681 -0.30(-0.48%)
Mar 25, 2014 62.35 62.73 62.01 62.19 3,463,949 +0.10(+0.16%)
Mar 24, 2014 62.35 62.64 61.83 62.09 2,719,627 -0.17(-0.27%)
Mar 21, 2014 62.04 63.52 61.67 62.26 8,575,396 +0.92(+1.51%)
Mar 20, 2014 60.18 61.39 60.13 61.33 3,284,694 +0.97(+1.60%)
Mar 19, 2014 60.80 61.31 60.13 60.37 3,469,631 -0.36(-0.60%)
Mar 18, 2014 61.08 61.13 60.56 60.73 2,168,936 -0.23(-0.38%)
Mar 17, 2014 61.03 61.06 60.14 60.96 2,313,418 +1.35(+2.27%)
Mar 14, 2014 59.89 60.53 59.50 59.61 2,811,274 -0.45(-0.74%)
Mar 13, 2014 61.63 61.74 59.89 60.05 3,483,941 -1.21(-1.97%)
Mar 12, 2014 60.99 61.40 60.89 61.26 2,345,162 -0.14(-0.23%)
Mar 11, 2014 62.36 62.36 61.23 61.40 2,513,319 -0.65(-1.05%)
Mar 10, 2014 61.73 62.17 61.50 62.05 2,348,418 +0.12(+0.19%)
Mar 07, 2014 62.20 62.64 61.70 61.94 3,011,976 -0.02(-0.03%)
Mar 06, 2014 61.52 62.12 61.32 61.95 3,487,516 +0.55(+0.90%)
Mar 05, 2014 60.81 61.60 60.53 61.40 2,936,645 +0.57(+0.94%)
Mar 04, 2014 60.34 60.93 59.98 60.83 3,116,132 +1.18(+1.98%)
Mar 03, 2014 60.02 60.12 59.42 59.65 2,470,823 -0.98(-1.62%)
Feb 28, 2014 60.13 61.15 60.13 60.63 3,335,651 +0.67(+1.12%)
Feb 27, 2014 58.92 60.05 58.81 59.96 3,160,243 +1.07(+1.81%)
Feb 26, 2014 58.77 59.14 58.45 58.90 2,783,990 +0.24(+0.41%)
Feb 25, 2014 59.29 59.33 58.39 58.66 4,058,034 -0.57(-0.96%)
Feb 24, 2014 58.88 59.53 58.60 59.23 3,419,415 +0.63(+1.07%)
Feb 21, 2014 58.49 59.07 58.28 58.60 3,596,825 +0.11(+0.18%)
Feb 20, 2014 58.53 58.62 57.97 58.49 3,374,664 -0.09(-0.16%)
Feb 19, 2014 59.57 59.94 58.54 58.58 2,755,670 -1.21(-2.03%)
Feb 18, 2014 60.01 60.36 59.64 59.80 2,240,675 +0.02(+0.03%)
Feb 14, 2014 59.61 59.78 59.78 59.78 1,922,151 +0.02(+0.04%)
Feb 13, 2014 58.47 59.80 58.47 59.76 3,439,296 +0.59(+0.99%)
Feb 12, 2014 58.95 59.53 58.86 59.17 2,880,849 +0.33(+0.56%)
Feb 11, 2014 58.89 59.35 58.66 58.84 3,664,303 -0.09(-0.15%)
Feb 10, 2014 58.95 59.42 58.55 58.93 2,533,542 -0.02(-0.04%)
Feb 07, 2014 57.90 58.97 57.90 58.95 4,301,235 +1.22(+2.12%)
Feb 06, 2014 56.69 57.78 56.61 57.73 2,780,576 +1.29(+2.28%)
Feb 05, 2014 56.40 56.59 55.79 56.44 3,245,258 -0.05(-0.09%)
Feb 04, 2014 56.82 57.27 56.20 56.49 3,784,070 -0.12(-0.22%)
Feb 03, 2014 57.97 57.99 56.39 56.62 4,691,569 -1.43(-2.46%)
Jan 31, 2014 57.50 58.36 57.32 58.05 3,927,568 -0.29(-0.49%)
Jan 30, 2014 58.05 58.62 57.78 58.33 2,683,066 +0.90(+1.56%)
Jan 29, 2014 57.61 58.30 57.37 57.44 3,535,071 -0.82(-1.41%)
Jan 28, 2014 57.52 58.46 57.49 58.26 2,789,619 +0.76(+1.32%)
Jan 27, 2014 58.00 58.16 57.32 57.50 3,987,238 -0.51(-0.88%)
Jan 24, 2014 58.57 59.01 58.01 58.01 4,593,891 -0.80(-1.36%)
Jan 23, 2014 59.49 59.49 58.42 58.81 5,259,260 -0.91(-1.53%)
Jan 22, 2014 59.76 59.99 59.57 59.72 5,016,964 +0.03(+0.06%)
Jan 21, 2014 59.85 60.13 59.53 59.69 7,490,493 +0.18(+0.30%)
Jan 17, 2014 60.74 59.51 59.51 59.51 12,664,553 -3.33(-5.30%)
Jan 16, 2014 63.38 63.49 62.73 62.84 3,790,426 -0.49(-0.77%)
Jan 15, 2014 63.60 63.73 63.14 63.33 3,715,294 -0.27(-0.43%)
Jan 14, 2014 63.53 63.89 63.17 63.60 3,078,428 +0.81(+1.30%)
Jan 13, 2014 63.81 64.05 62.59 62.78 3,195,763 -1.36(-2.11%)
Jan 10, 2014 64.11 64.32 63.63 64.14 2,827,557 +0.14(+0.22%)
Jan 09, 2014 64.17 64.40 63.91 64.00 4,437,469 +0.00(+0.00%)
Jan 08, 2014 63.48 64.06 63.45 64.00 3,687,209 +0.47(+0.74%)
Jan 07, 2014 64.38 64.53 63.40 63.53 6,132,125 +0.57(+0.90%)
Jan 06, 2014 63.75 64.18 62.95 62.96 4,244,111 -0.62(-0.97%)
Jan 03, 2014 63.50 63.79 63.23 63.58 2,359,921 +0.07(+0.12%)
Jan 02, 2014 62.98 63.90 62.97 63.51 3,732,679 +0.53(+0.84%)
Dec 31, 2013 62.48 62.98 62.98 62.98 2,354,266 +0.65(+1.04%)
Dec 30, 2013 62.45 62.61 62.10 62.33 1,738,645 +0.03(+0.05%)
Dec 27, 2013 62.37 62.45 62.08 62.30 843,578 -0.08(-0.13%)
Dec 26, 2013 62.17 62.48 61.98 62.38 1,964,695 +0.41(+0.66%)
Dec 24, 2013 61.71 62.04 61.64 61.97 810,973 +0.30(+0.49%)
Dec 23, 2013 61.62 61.93 61.25 61.66 2,321,740 +0.23(+0.37%)
Dec 20, 2013 60.78 61.50 60.51 61.43 5,723,513 +0.90(+1.48%)
Dec 19, 2013 60.20 60.65 59.82 60.54 3,630,194 +0.16(+0.26%)
Dec 18, 2013 59.09 60.43 58.55 60.38 4,028,065 +1.36(+2.31%)
Dec 17, 2013 59.78 59.97 58.75 59.02 2,141,891 -0.32(-0.54%)
Dec 16, 2013 58.99 59.60 58.82 59.34 2,715,943 +0.58(+0.99%)
Dec 13, 2013 58.98 59.03 58.44 58.75 2,235,532 -0.01(-0.01%)
Dec 12, 2013 59.03 59.10 58.38 58.76 3,111,587 -0.31(-0.53%)
Dec 11, 2013 59.93 60.19 58.94 59.07 3,958,716 -0.79(-1.32%)
Dec 10, 2013 59.91 60.19 59.49 59.86 2,260,144 -0.15(-0.25%)
Dec 09, 2013 60.05 60.29 59.85 60.01 3,158,859 +0.33(+0.55%)
Dec 06, 2013 59.82 60.17 59.46 59.68 5,029,309 +0.54(+0.92%)
Dec 05, 2013 59.40 59.54 58.86 59.14 4,265,870 -0.34(-0.57%)
Dec 04, 2013 58.60 59.72 58.49 59.48 4,208,202 +0.59(+1.01%)
Dec 03, 2013 59.12 59.30 58.65 58.89 5,151,501 -0.39(-0.65%)
Dec 02, 2013 59.72 60.01 59.07 59.27 4,706,275 +0.39(+0.66%)
Nov 29, 2013 58.94 59.34 58.63 58.89 2,067,596 +0.10(+0.17%)
Nov 27, 2013 58.44 58.86 58.24 58.79 2,393,122 +0.58(+0.99%)
Nov 26, 2013 57.99 58.47 57.87 58.21 2,816,968 +0.33(+0.57%)
Nov 25, 2013 57.32 58.19 57.22 57.88 3,010,006 +0.66(+1.15%)
Nov 22, 2013 57.51 57.51 56.76 57.23 3,671,704 -0.02(-0.03%)
Nov 21, 2013 56.93 57.42 56.77 57.24 3,351,288 +0.68(+1.21%)
Nov 20, 2013 57.46 57.47 56.51 56.56 3,509,053 -0.37(-0.65%)
Nov 19, 2013 57.07 57.21 56.74 56.93 2,841,257 -0.14(-0.24%)
Nov 18, 2013 57.91 58.02 56.99 57.07 3,998,156 -0.78(-1.35%)
Nov 15, 2013 57.87 58.31 57.74 57.85 3,331,596 -0.26(-0.45%)
Nov 14, 2013 57.65 58.27 57.64 58.11 3,212,559 +0.52(+0.90%)
Nov 13, 2013 56.95 57.60 56.56 57.60 4,110,154 +0.45(+0.79%)
Nov 12, 2013 57.27 57.45 56.99 57.14 3,059,647 -0.14(-0.24%)
Nov 11, 2013 57.24 57.50 57.10 57.28 2,537,573 +0.07(+0.13%)
Nov 08, 2013 56.64 57.55 56.60 57.21 4,783,331 +0.61(+1.07%)
Nov 07, 2013 57.21 57.46 56.57 56.60 3,582,385 -0.36(-0.64%)
Nov 06, 2013 57.94 57.94 56.66 56.96 3,971,216 -0.30(-0.53%)
Nov 05, 2013 56.89 57.42 56.58 57.27 3,352,457 +0.29(+0.50%)
Nov 04, 2013 56.91 57.05 56.61 56.98 3,150,176 +0.18(+0.32%)
Nov 01, 2013 56.31 56.85 56.18 56.80 3,018,233 +0.59(+1.05%)
Oct 31, 2013 56.96 57.03 56.21 56.21 5,573,065 -0.93(-1.62%)
Oct 30, 2013 57.97 58.12 57.04 57.14 3,911,445 -0.92(-1.59%)
Oct 29, 2013 58.01 58.43 57.99 58.06 3,248,566 +0.13(+0.23%)
Oct 28, 2013 57.60 58.22 57.31 57.93 2,818,017 +0.32(+0.55%)
Oct 25, 2013 57.78 57.97 57.36 57.61 4,046,095 -0.22(-0.38%)
Oct 24, 2013 57.97 57.99 57.40 57.83 3,780,312 +0.09(+0.16%)
Oct 23, 2013 58.00 58.00 57.42 57.74 4,024,185 -0.38(-0.65%)
Oct 22, 2013 58.49 58.62 57.72 58.12 5,824,203 -0.22(-0.38%)
Oct 21, 2013 58.77 58.90 58.25 58.34 4,402,015 -0.27(-0.46%)
Oct 18, 2013 59.59 59.75 58.08 58.61 7,625,848 -0.45(-0.76%)
Oct 17, 2013 59.02 59.38 58.63 59.06 5,572,371 -0.08(-0.14%)
Oct 16, 2013 58.85 59.46 58.80 59.14 4,795,362 +0.54(+0.92%)
Oct 15, 2013 58.88 59.08 58.35 58.60 5,379,037 -0.42(-0.71%)
Oct 14, 2013 58.62 59.22 58.18 59.02 4,488,855 +0.16(+0.26%)
Oct 11, 2013 57.91 58.89 57.81 58.86 2,803,644 +0.94(+1.63%)
Oct 10, 2013 56.56 58.04 56.55 57.92 3,858,321 +2.18(+3.91%)
Oct 09, 2013 55.58 55.97 55.14 55.74 3,208,490 +0.22(+0.40%)
Oct 08, 2013 56.38 56.59 55.33 55.52 4,356,041 -0.86(-1.52%)
Oct 07, 2013 57.00 57.01 56.33 56.38 3,151,281 -1.18(-2.05%)
Oct 04, 2013 56.38 57.70 56.26 57.56 3,721,666 +1.26(+2.24%)
Oct 03, 2013 56.61 57.05 55.97 56.30 2,796,413 -0.63(-1.11%)
Oct 02, 2013 56.84 56.93 56.38 56.93 3,020,662 -0.20(-0.34%)
Oct 01, 2013 56.51 57.30 56.44 57.13 3,382,390 +0.86(+1.53%)
Sep 30, 2013 56.05 56.52 55.72 56.27 3,589,365 -0.15(-0.26%)
Sep 27, 2013 56.27 56.57 56.15 56.41 2,646,353 -0.16(-0.29%)
Sep 26, 2013 56.54 57.17 56.38 56.58 2,223,787 -0.06(-0.10%)
Sep 25, 2013 56.25 57.02 55.99 56.64 3,869,278 +0.57(+1.02%)
Sep 24, 2013 55.94 56.79 55.54 56.06 3,926,289 +0.03(+0.06%)
Sep 23, 2013 56.28 56.35 55.64 56.03 3,160,048 -0.53(-0.94%)
Sep 20, 2013 56.55 56.94 56.44 56.56 4,042,854 +0.05(+0.09%)
Sep 19, 2013 56.93 57.10 56.36 56.51 2,325,238 -0.20(-0.35%)
Sep 18, 2013 56.45 57.01 56.23 56.71 3,229,471 +0.13(+0.23%)
Sep 17, 2013 55.59 56.68 55.53 56.58 4,039,846 +1.20(+2.17%)
Sep 16, 2013 55.80 56.23 55.23 55.38 3,739,195 +0.13(+0.24%)
Sep 13, 2013 55.63 55.81 55.11 55.24 2,382,717 -0.38(-0.68%)
Sep 12, 2013 55.31 55.82 55.29 55.62 3,556,100 +0.27(+0.49%)
Sep 11, 2013 55.57 55.74 55.11 55.35 2,706,597 -0.19(-0.34%)
Sep 10, 2013 54.84 55.68 54.69 55.54 3,142,033 +1.14(+2.09%)
Sep 09, 2013 53.61 54.42 53.48 54.40 2,263,198 +0.88(+1.65%)
Sep 06, 2013 53.73 53.80 52.67 53.52 2,076,473 -0.16(-0.30%)
Sep 05, 2013 53.21 54.01 53.14 53.68 2,215,773 +0.45(+0.85%)
Sep 04, 2013 52.67 53.37 52.56 53.23 2,175,164 +0.52(+0.98%)
Sep 03, 2013 53.46 53.70 52.38 52.72 2,152,955 -0.12(-0.23%)
Aug 30, 2013 52.76 52.96 52.58 52.84 2,475,263 +0.14(+0.26%)
Aug 29, 2013 52.31 53.08 52.13 52.70 2,009,801 +0.28(+0.53%)
Aug 28, 2013 52.67 52.85 52.10 52.42 3,711,137 -0.22(-0.42%)
Aug 27, 2013 53.53 53.72 52.51 52.64 3,475,298 -1.38(-2.56%)
Aug 26, 2013 54.50 54.69 54.02 54.02 1,649,404 -0.55(-1.01%)
Aug 23, 2013 54.89 54.89 54.10 54.57 1,403,863 -0.01(-0.02%)
Aug 22, 2013 54.50 54.87 54.18 54.58 1,783,116 +0.43(+0.79%)
Aug 21, 2013 54.34 54.70 53.90 54.16 2,257,632 -0.35(-0.65%)
Aug 20, 2013 53.99 54.88 53.75 54.51 2,420,767 +0.56(+1.03%)
Aug 19, 2013 54.74 55.02 53.93 53.95 2,621,692 -1.02(-1.86%)
Aug 16, 2013 54.75 55.41 54.71 54.97 2,936,615 +0.12(+0.22%)
Aug 15, 2013 55.73 55.87 54.70 54.85 3,223,306 -1.10(-1.97%)
Aug 14, 2013 56.03 56.28 55.94 55.96 1,813,991 -0.16(-0.29%)
Aug 13, 2013 55.97 56.38 55.59 56.12 1,692,474 +0.11(+0.20%)
Aug 12, 2013 55.66 56.07 55.45 56.01 2,063,177 +0.16(+0.28%)
Aug 09, 2013 56.00 56.34 55.80 55.85 2,934,460 -0.16(-0.28%)
Aug 08, 2013 56.05 56.32 55.80 56.01 3,320,397 +0.40(+0.72%)
Aug 07, 2013 56.51 56.51 55.56 55.60 4,881,942 -1.11(-1.96%)
Aug 06, 2013 56.84 56.91 56.35 56.72 3,243,384 -0.17(-0.30%)
Aug 05, 2013 56.78 57.00 56.59 56.89 2,441,266 -0.07(-0.13%)
Aug 02, 2013 56.86 57.07 56.77 56.96 3,097,122 -0.09(-0.16%)
Aug 01, 2013 56.87 57.13 56.38 57.05 3,872,305 +0.80(+1.43%)
Jul 31, 2013 56.34 56.65 55.83 56.25 6,488,188 -0.12(-0.22%)
Jul 30, 2013 56.21 56.41 55.63 56.37 4,079,899 +0.59(+1.05%)
Jul 29, 2013 55.76 55.86 55.57 55.79 2,382,996 -0.25(-0.45%)
Jul 26, 2013 55.83 56.05 55.31 56.04 3,128,039 +0.03(+0.06%)
Jul 25, 2013 55.47 56.04 54.81 56.01 4,558,687 +0.00(+0.00%)
Jul 24, 2013 56.35 56.64 55.97 56.01 2,688,334 -0.24(-0.42%)
Jul 23, 2013 56.43 56.52 56.06 56.24 2,966,465 -0.15(-0.26%)
Jul 22, 2013 56.43 56.56 56.07 56.39 3,924,274 +0.04(+0.07%)
Jul 19, 2013 56.28 57.05 55.60 56.35 6,473,323 +1.70(+3.12%)
Jul 18, 2013 54.52 55.03 54.13 54.65 4,714,077 +0.20(+0.37%)
Jul 17, 2013 54.42 54.65 53.77 54.44 3,303,738 +0.10(+0.18%)
Jul 16, 2013 54.41 54.67 53.74 54.34 2,421,865 -0.14(-0.25%)
Jul 15, 2013 55.12 55.18 53.92 54.48 2,487,701 +0.03(+0.06%)
Jul 12, 2013 53.78 54.57 53.64 54.45 2,690,525 +0.81(+1.52%)
Jul 11, 2013 53.55 53.73 53.06 53.64 3,436,887 +0.73(+1.39%)
Jul 10, 2013 53.41 53.41 52.65 52.90 3,852,564 -0.51(-0.95%)
Jul 09, 2013 53.73 53.90 53.28 53.41 3,546,796 -0.01(-0.02%)
Jul 08, 2013 53.85 54.06 53.20 53.41 4,038,846 -0.10(-0.18%)
Jul 05, 2013 52.59 53.51 52.40 53.51 3,007,518 +1.42(+2.72%)
Jul 03, 2013 52.01 52.27 51.61 52.09 1,854,691 -0.26(-0.50%)
Jul 02, 2013 51.87 52.75 51.83 52.36 6,086,384 +0.53(+1.02%)
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.