Skip to main content

Capital One Financial (NY: COF )

121.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 63.20 63.32 62.36 63.02 3,094,904 +0.84(+1.36%)
Sep 29, 2015 62.67 63.00 61.74 62.18 3,265,562 -0.54(-0.86%)
Sep 28, 2015 63.94 64.26 62.66 62.72 2,293,605 -1.63(-2.54%)
Sep 25, 2015 64.50 64.94 64.17 64.35 2,902,362 +0.81(+1.27%)
Sep 24, 2015 63.09 63.63 62.73 63.54 4,249,742 -0.33(-0.52%)
Sep 23, 2015 64.38 64.38 63.60 63.87 2,413,434 -0.16(-0.24%)
Sep 22, 2015 63.89 64.12 63.40 64.03 2,517,794 -0.78(-1.21%)
Sep 21, 2015 64.49 65.19 64.38 64.81 2,555,576 +0.89(+1.39%)
Sep 18, 2015 65.04 65.07 63.73 63.93 5,703,074 -2.02(-3.07%)
Sep 17, 2015 67.17 67.52 65.66 65.95 3,158,136 -1.21(-1.80%)
Sep 16, 2015 66.55 67.27 66.21 67.16 3,302,110 +0.80(+1.20%)
Sep 15, 2015 66.05 66.74 65.98 66.36 3,829,940 +0.52(+0.79%)
Sep 14, 2015 65.88 66.34 65.43 65.84 3,058,750 +0.10(+0.15%)
Sep 11, 2015 65.69 65.95 65.10 65.74 2,674,702 -0.19(-0.29%)
Sep 10, 2015 65.58 66.42 65.52 65.93 2,912,296 +0.01(+0.01%)
Sep 09, 2015 67.37 67.77 65.78 65.92 2,593,979 -0.81(-1.21%)
Sep 08, 2015 66.05 66.74 65.79 66.73 3,006,841 +1.70(+2.62%)
Sep 04, 2015 65.13 65.03 65.03 65.03 2,588,861 -1.16(-1.75%)
Sep 03, 2015 66.04 67.22 65.78 66.19 3,384,212 +0.75(+1.14%)
Sep 02, 2015 65.65 65.99 64.46 65.44 2,969,022 +0.85(+1.32%)
Sep 01, 2015 65.77 66.11 64.19 64.59 3,236,642 -2.98(-4.41%)
Aug 31, 2015 66.93 67.88 66.63 67.57 3,077,373 +0.37(+0.56%)
Aug 28, 2015 66.98 67.37 66.70 67.19 2,603,151 -0.03(-0.05%)
Aug 27, 2015 65.88 67.46 65.66 67.23 5,436,943 +2.27(+3.49%)
Aug 26, 2015 63.98 65.10 62.96 64.96 4,257,460 +2.17(+3.46%)
Aug 25, 2015 65.86 65.92 62.74 62.79 4,116,052 -1.11(-1.74%)
Aug 24, 2015 62.39 65.93 58.86 63.90 5,043,054 -2.69(-4.03%)
Aug 21, 2015 68.04 68.50 66.59 66.59 4,856,499 -2.10(-3.06%)
Aug 20, 2015 68.91 69.32 68.66 68.69 3,332,024 -0.94(-1.35%)
Aug 19, 2015 70.10 70.28 69.30 69.63 5,338,098 -0.99(-1.40%)
Aug 18, 2015 70.92 71.33 70.30 70.62 2,779,348 -0.34(-0.48%)
Aug 17, 2015 70.12 71.07 69.96 70.96 2,324,617 +0.33(+0.47%)
Aug 14, 2015 69.81 70.70 69.78 70.63 2,263,385 +0.44(+0.63%)
Aug 13, 2015 70.37 70.76 69.85 70.18 2,817,697 +0.12(+0.17%)
Aug 12, 2015 69.90 70.30 68.77 70.06 3,859,941 -0.22(-0.31%)
Aug 11, 2015 71.01 71.19 69.90 70.28 2,927,210 -1.41(-1.96%)
Aug 10, 2015 70.80 71.84 70.65 71.69 2,650,174 +1.45(+2.07%)
Aug 07, 2015 70.39 70.94 69.75 70.24 3,312,860 -0.28(-0.39%)
Aug 06, 2015 70.86 71.11 70.27 70.51 3,679,154 -0.28(-0.39%)
Aug 05, 2015 70.87 71.10 70.33 70.79 4,553,207 +0.42(+0.59%)
Aug 04, 2015 70.59 70.84 70.27 70.38 2,414,486 -0.22(-0.31%)
Aug 03, 2015 70.45 70.65 69.87 70.59 3,923,397 +0.29(+0.41%)
Jul 31, 2015 70.55 70.57 69.96 70.31 4,252,148 -0.17(-0.25%)
Jul 30, 2015 69.37 70.55 69.28 70.48 4,945,157 +1.63(+2.36%)
Jul 29, 2015 68.27 68.96 68.22 68.85 5,349,945 +0.84(+1.23%)
Jul 28, 2015 68.53 68.53 67.28 68.02 8,700,552 +0.03(+0.05%)
Jul 27, 2015 67.49 68.65 67.41 67.98 8,320,697 -0.22(-0.32%)
Jul 24, 2015 72.24 72.56 67.68 68.20 19,426,862 -10.30(-13.12%)
Jul 23, 2015 79.23 79.39 78.35 78.50 3,059,443 -0.76(-0.96%)
Jul 22, 2015 79.23 79.65 78.94 79.26 2,873,059 -0.05(-0.07%)
Jul 21, 2015 79.06 79.61 78.87 79.31 2,916,371 +0.23(+0.30%)
Jul 20, 2015 78.76 79.43 78.33 79.08 2,748,906 +0.39(+0.49%)
Jul 17, 2015 78.38 78.71 78.06 78.69 2,777,670 +0.03(+0.03%)
Jul 16, 2015 78.39 78.76 78.27 78.66 2,390,508 +0.74(+0.95%)
Jul 15, 2015 77.61 78.31 77.00 77.92 2,557,020 +0.93(+1.21%)
Jul 14, 2015 76.73 77.16 76.60 76.98 2,062,672 -0.01(-0.01%)
Jul 13, 2015 76.56 77.04 76.20 76.99 2,380,710 +1.18(+1.55%)
Jul 10, 2015 75.95 76.17 75.32 75.82 1,993,071 +0.81(+1.08%)
Jul 09, 2015 75.43 75.76 74.98 75.00 2,342,497 +0.45(+0.60%)
Jul 08, 2015 75.57 75.70 74.48 74.55 2,731,024 -1.45(-1.91%)
Jul 07, 2015 75.82 76.07 74.67 76.01 2,985,331 +0.12(+0.16%)
Jul 06, 2015 75.59 76.10 75.45 75.88 2,312,067 -0.49(-0.65%)
Jul 02, 2015 76.72 76.38 76.38 76.38 2,201,358 -0.24(-0.32%)
Jul 01, 2015 76.97 76.97 76.27 76.62 3,155,605 +0.54(+0.72%)
Jun 30, 2015 76.55 76.75 75.85 76.08 3,269,632 +0.19(+0.25%)
Jun 29, 2015 75.99 76.58 75.81 75.88 3,620,598 -1.13(-1.47%)
Jun 26, 2015 77.10 77.24 76.78 77.02 3,751,224 +0.18(+0.24%)
Jun 25, 2015 77.38 77.92 76.55 76.84 2,811,948 -0.21(-0.27%)
Jun 24, 2015 77.23 77.52 77.03 77.04 2,490,529 -0.25(-0.32%)
Jun 23, 2015 77.77 77.82 77.11 77.29 2,175,375 +0.05(+0.07%)
Jun 22, 2015 76.97 77.40 76.93 77.24 2,475,821 +0.78(+1.02%)
Jun 19, 2015 76.23 76.76 76.12 76.46 4,180,057 -0.09(-0.11%)
Jun 18, 2015 76.24 76.66 75.85 76.55 3,070,952 +0.59(+0.77%)
Jun 17, 2015 76.52 76.52 75.85 75.96 3,319,250 -0.20(-0.26%)
Jun 16, 2015 75.56 76.20 75.39 76.16 2,602,333 +0.50(+0.66%)
Jun 15, 2015 75.05 75.75 75.73 75.66 3,249,439 -0.07(-0.09%)
Jun 12, 2015 75.64 75.91 75.34 75.73 3,038,334 -0.08(-0.10%)
Jun 11, 2015 75.23 76.05 75.01 75.81 3,398,615 +0.63(+0.84%)
Jun 10, 2015 74.20 75.23 73.85 75.18 5,041,346 +1.18(+1.59%)
Jun 09, 2015 73.28 74.13 73.15 74.00 2,730,125 +0.54(+0.74%)
Jun 08, 2015 73.58 73.83 73.24 73.45 4,020,260 +0.00(+0.00%)
Jun 05, 2015 72.55 73.52 72.55 73.45 4,585,400 +1.51(+2.10%)
Jun 04, 2015 72.25 72.88 71.82 71.94 3,658,729 -0.96(-1.32%)
Jun 03, 2015 72.64 73.43 72.62 72.90 2,568,691 +0.30(+0.42%)
Jun 02, 2015 72.16 72.90 72.01 72.60 2,807,519 +0.48(+0.67%)
Jun 01, 2015 72.47 72.64 71.89 72.11 2,462,272 -0.15(-0.20%)
May 29, 2015 72.97 73.09 72.05 72.26 2,860,353 -0.64(-0.88%)
May 28, 2015 73.06 73.26 72.54 72.90 2,136,789 -0.29(-0.39%)
May 27, 2015 73.03 73.55 72.74 73.19 2,464,959 +0.59(+0.81%)
May 26, 2015 73.49 73.49 72.19 72.60 3,276,642 -0.93(-1.26%)
May 22, 2015 73.42 73.52 73.52 73.52 2,012,640 -0.08(-0.11%)
May 21, 2015 73.74 73.89 73.33 73.60 2,493,398 -0.21(-0.28%)
May 20, 2015 73.72 74.09 73.44 73.81 2,450,445 -0.05(-0.07%)
May 19, 2015 73.43 73.98 73.24 73.86 3,025,380 +0.73(+1.01%)
May 18, 2015 72.85 73.26 72.64 73.13 1,926,006 +0.46(+0.63%)
May 15, 2015 73.19 73.28 72.29 72.67 3,638,152 -0.38(-0.52%)
May 14, 2015 72.75 73.07 72.43 73.05 2,764,596 +0.71(+0.98%)
May 13, 2015 71.76 72.39 71.53 72.34 2,511,963 +0.64(+0.89%)
May 12, 2015 71.68 71.91 71.12 71.70 2,820,196 -0.35(-0.48%)
May 11, 2015 71.90 72.35 71.78 72.05 2,439,291 +0.13(+0.18%)
May 08, 2015 71.42 72.08 71.05 71.92 3,200,159 +0.99(+1.39%)
May 07, 2015 71.05 71.19 70.39 70.93 3,643,488 -0.19(-0.27%)
May 06, 2015 71.21 71.42 70.57 71.12 3,816,689 +0.32(+0.45%)
May 05, 2015 70.57 71.46 70.52 70.80 3,208,039 +0.01(+0.01%)
May 04, 2015 70.57 70.94 70.41 70.79 2,248,164 +0.28(+0.40%)
May 01, 2015 69.92 70.56 69.68 70.51 3,300,053 +0.93(+1.34%)
Apr 30, 2015 69.05 69.58 68.69 69.58 4,881,662 +0.42(+0.61%)
Apr 29, 2015 69.36 69.70 68.71 69.16 2,207,608 -0.32(-0.46%)
Apr 28, 2015 69.30 69.64 68.90 69.48 2,072,440 +0.32(+0.46%)
Apr 27, 2015 69.35 69.77 69.11 69.16 3,271,841 -0.07(-0.10%)
Apr 24, 2015 68.93 69.76 68.30 69.23 4,393,059 -1.22(-1.73%)
Apr 23, 2015 70.29 70.86 70.18 70.45 2,744,372 +0.09(+0.12%)
Apr 22, 2015 70.18 70.47 69.74 70.36 2,956,418 +0.20(+0.28%)
Apr 21, 2015 71.00 71.09 70.14 70.16 2,666,659 -0.57(-0.80%)
Apr 20, 2015 70.88 71.12 70.61 70.73 1,975,370 +0.16(+0.23%)
Apr 17, 2015 70.91 71.10 70.42 70.57 3,198,447 -0.87(-1.22%)
Apr 16, 2015 71.10 71.61 71.02 71.44 2,757,825 +0.16(+0.23%)
Apr 15, 2015 70.18 71.40 70.02 71.27 4,294,935 +1.27(+1.81%)
Apr 14, 2015 69.79 70.11 69.51 70.01 3,223,061 +0.22(+0.32%)
Apr 13, 2015 69.37 69.99 69.22 69.79 1,910,496 +0.41(+0.60%)
Apr 10, 2015 69.05 69.42 68.86 69.37 2,595,155 +0.22(+0.31%)
Apr 09, 2015 68.88 69.20 68.52 69.16 2,158,718 +0.15(+0.21%)
Apr 08, 2015 68.56 69.74 68.55 69.01 2,979,587 +0.45(+0.65%)
Apr 07, 2015 68.73 69.09 68.56 68.56 2,673,816 -0.56(-0.81%)
Apr 06, 2015 68.36 69.57 68.11 69.12 2,439,443 +0.01(+0.01%)
Apr 02, 2015 68.54 69.11 69.11 69.11 2,287,361 +0.38(+0.55%)
Apr 01, 2015 67.84 68.88 67.62 68.74 4,191,908 +0.90(+1.33%)
Mar 31, 2015 67.63 68.15 67.51 67.83 3,098,714 -0.33(-0.48%)
Mar 30, 2015 68.15 68.51 68.04 68.16 2,280,629 +0.47(+0.70%)
Mar 27, 2015 67.53 68.00 67.17 67.69 3,063,378 +0.12(+0.18%)
Mar 26, 2015 67.82 67.90 67.03 67.57 2,662,197 -0.28(-0.42%)
Mar 25, 2015 69.00 69.00 67.85 67.85 2,229,071 -1.12(-1.62%)
Mar 24, 2015 69.66 69.67 68.96 68.97 2,461,197 -0.96(-1.37%)
Mar 23, 2015 69.94 70.56 69.86 69.92 2,011,952 +0.10(+0.15%)
Mar 20, 2015 69.68 70.10 69.50 69.82 4,240,779 +0.44(+0.63%)
Mar 19, 2015 70.12 70.22 69.30 69.38 3,083,632 -0.86(-1.23%)
Mar 18, 2015 69.68 70.49 69.29 70.24 2,528,317 +0.10(+0.15%)
Mar 17, 2015 69.71 70.27 69.42 70.14 2,557,860 +0.03(+0.04%)
Mar 16, 2015 69.40 70.37 69.30 70.11 3,356,901 +1.27(+1.84%)
Mar 13, 2015 70.05 70.05 68.22 68.85 3,219,277 -1.25(-1.78%)
Mar 12, 2015 68.02 70.15 68.02 70.10 5,301,497 +2.77(+4.12%)
Mar 11, 2015 67.17 67.58 66.88 67.32 2,625,408 +0.44(+0.66%)
Mar 10, 2015 68.00 68.09 66.87 66.89 3,328,752 -1.82(-2.66%)
Mar 09, 2015 67.88 68.87 67.66 68.71 3,541,885 +0.74(+1.09%)
Mar 06, 2015 68.46 69.46 67.78 67.97 3,588,973 +0.08(+0.11%)
Mar 05, 2015 67.69 67.96 67.30 67.89 2,373,963 +0.21(+0.31%)
Mar 04, 2015 67.94 68.11 67.45 67.69 2,719,612 -0.42(-0.62%)
Mar 03, 2015 68.12 68.35 67.80 68.11 2,622,594 -0.01(-0.01%)
Mar 02, 2015 67.74 68.23 67.36 68.12 4,051,164 +0.38(+0.56%)
Feb 27, 2015 67.87 68.34 67.74 67.74 3,868,526 -0.38(-0.56%)
Feb 26, 2015 68.40 68.82 67.75 68.12 3,174,162 -0.44(-0.64%)
Feb 25, 2015 69.00 69.21 68.46 68.56 3,606,512 -0.72(-1.04%)
Feb 24, 2015 68.71 69.55 68.52 69.28 2,585,722 +0.38(+0.55%)
Feb 23, 2015 69.18 69.18 68.31 68.90 2,785,810 -0.28(-0.41%)
Feb 20, 2015 68.16 69.21 67.62 69.18 3,010,154 +0.83(+1.22%)
Feb 19, 2015 68.32 68.63 68.06 68.35 2,545,510 +0.07(+0.10%)
Feb 18, 2015 68.62 68.84 68.22 68.28 2,944,789 -0.57(-0.83%)
Feb 17, 2015 67.81 69.09 67.79 68.85 4,031,024 +0.96(+1.42%)
Feb 13, 2015 68.32 67.88 67.88 67.88 3,736,934 -0.35(-0.52%)
Feb 12, 2015 67.15 68.54 67.03 68.24 4,603,005 +1.70(+2.55%)
Feb 11, 2015 66.35 66.76 66.18 66.54 2,235,213 +0.22(+0.34%)
Feb 10, 2015 66.63 66.78 66.05 66.32 2,397,528 +0.29(+0.44%)
Feb 09, 2015 65.14 66.30 64.79 66.03 2,836,926 +0.43(+0.66%)
Feb 06, 2015 65.68 66.70 65.47 65.59 4,421,654 +0.38(+0.58%)
Feb 05, 2015 64.93 65.37 64.90 65.22 3,833,396 +0.67(+1.04%)
Feb 04, 2015 64.92 65.20 64.36 64.54 3,870,759 -0.18(-0.28%)
Feb 03, 2015 64.02 64.80 63.89 64.72 3,302,472 +0.93(+1.46%)
Feb 02, 2015 63.17 63.88 62.38 63.79 4,143,820 +1.04(+1.65%)
Jan 30, 2015 63.86 64.21 62.67 62.75 5,760,632 -1.50(-2.33%)
Jan 29, 2015 63.60 64.50 63.34 64.25 5,340,483 +0.44(+0.68%)
Jan 28, 2015 65.71 65.86 63.80 63.82 5,138,924 -1.99(-3.02%)
Jan 27, 2015 66.24 66.50 65.74 65.80 3,739,771 -1.22(-1.82%)
Jan 26, 2015 66.20 67.12 65.57 67.02 5,014,103 +0.51(+0.76%)
Jan 23, 2015 65.68 67.48 65.68 66.52 5,626,401 +1.20(+1.84%)
Jan 22, 2015 65.97 66.13 64.07 65.32 8,843,264 -0.87(-1.31%)
Jan 21, 2015 66.07 66.52 65.66 66.18 2,900,930 -0.15(-0.23%)
Jan 20, 2015 65.68 66.53 65.52 66.34 3,845,199 +0.63(+0.97%)
Jan 16, 2015 65.69 66.18 64.76 65.70 5,471,322 -0.26(-0.39%)
Jan 15, 2015 65.79 67.19 65.69 65.96 4,571,781 +0.17(+0.26%)
Jan 14, 2015 66.38 66.38 64.72 65.79 4,840,771 -1.41(-2.09%)
Jan 13, 2015 68.36 68.61 66.54 67.19 4,607,505 -0.57(-0.85%)
Jan 12, 2015 68.39 68.57 67.42 67.77 2,777,987 -0.27(-0.39%)
Jan 09, 2015 69.34 69.46 68.03 68.03 3,202,328 -1.20(-1.73%)
Jan 08, 2015 69.18 69.77 69.07 69.23 2,346,375 +0.67(+0.98%)
Jan 07, 2015 68.71 68.97 68.33 68.56 2,840,118 +0.77(+1.14%)
Jan 06, 2015 69.20 69.23 67.60 67.79 3,421,006 -1.29(-1.86%)
Jan 05, 2015 69.92 70.43 68.75 69.08 3,131,145 -1.63(-2.30%)
Jan 02, 2015 70.97 71.35 70.06 70.71 1,732,757 -0.05(-0.07%)
Dec 31, 2014 71.86 70.76 70.76 70.76 1,777,010 -0.65(-0.91%)
Dec 30, 2014 71.22 71.76 71.06 71.41 2,413,792 +0.01(+0.01%)
Dec 29, 2014 71.11 71.97 71.00 71.40 1,868,000 +0.08(+0.11%)
Dec 26, 2014 71.47 71.81 71.30 71.33 1,117,182 -0.02(-0.02%)
Dec 24, 2014 71.63 71.34 71.34 71.34 1,213,995 -0.04(-0.06%)
Dec 23, 2014 71.48 71.81 71.33 71.39 1,970,168 +0.33(+0.47%)
Dec 22, 2014 70.63 71.09 70.36 71.05 2,387,465 +0.39(+0.56%)
Dec 19, 2014 70.68 71.09 70.05 70.66 4,733,181 +0.23(+0.33%)
Dec 18, 2014 68.86 70.43 68.86 70.43 5,059,413 +2.19(+3.20%)
Dec 17, 2014 67.22 68.25 66.99 68.24 5,917,671 +1.18(+1.76%)
Dec 16, 2014 67.61 68.52 66.62 67.06 4,538,711 -1.18(-1.73%)
Dec 15, 2014 69.01 69.01 67.35 68.24 5,376,184 -0.48(-0.70%)
Dec 12, 2014 70.12 70.49 68.70 68.72 3,533,359 -1.89(-2.68%)
Dec 11, 2014 70.79 71.24 70.45 70.61 2,494,581 -0.01(-0.01%)
Dec 10, 2014 71.39 71.66 70.55 70.62 5,596,129 -0.75(-1.06%)
Dec 09, 2014 70.37 71.59 70.37 71.38 3,726,488 +0.06(+0.08%)
Dec 08, 2014 71.29 71.37 70.70 71.32 4,177,879 +0.22(+0.31%)
Dec 05, 2014 70.89 71.33 70.65 71.09 3,328,724 +0.73(+1.04%)
Dec 04, 2014 69.43 70.45 69.43 70.37 3,412,776 -0.08(-0.11%)
Dec 03, 2014 70.33 70.78 70.14 70.44 2,722,302 -0.14(-0.19%)
Dec 02, 2014 70.41 70.97 70.26 70.58 2,291,653 +0.03(+0.04%)
Dec 01, 2014 70.75 70.97 70.43 70.55 2,521,054 -0.76(-1.07%)
Nov 28, 2014 70.82 71.74 70.79 71.32 1,355,527 +0.39(+0.54%)
Nov 26, 2014 71.07 70.93 70.93 70.93 1,714,946 +0.08(+0.11%)
Nov 25, 2014 70.37 71.03 70.28 70.85 2,792,515 +0.48(+0.68%)
Nov 24, 2014 69.93 70.49 69.87 70.37 2,062,445 +0.76(+1.10%)
Nov 21, 2014 70.07 70.21 69.37 69.61 2,872,128 +0.10(+0.15%)
Nov 20, 2014 68.96 69.89 68.76 69.51 3,462,706 +0.39(+0.56%)
Nov 19, 2014 69.77 69.83 68.98 69.12 2,535,311 -0.56(-0.80%)
Nov 18, 2014 69.86 70.31 69.65 69.68 3,028,639 +0.13(+0.18%)
Nov 17, 2014 70.06 70.06 68.89 69.55 3,419,338 -0.53(-0.76%)
Nov 14, 2014 69.78 70.25 69.78 70.08 2,867,892 +0.14(+0.20%)
Nov 13, 2014 70.30 70.57 69.60 69.95 3,070,846 +0.03(+0.04%)
Nov 12, 2014 70.25 70.30 69.65 69.92 2,809,619 -0.52(-0.74%)
Nov 11, 2014 70.49 71.33 70.14 70.44 4,134,373 -0.91(-1.27%)
Nov 10, 2014 70.80 71.40 70.75 71.35 2,574,845 +0.55(+0.77%)
Nov 07, 2014 70.48 71.27 70.29 70.80 2,409,189 +0.45(+0.63%)
Nov 06, 2014 69.95 70.55 69.64 70.36 2,815,298 +0.67(+0.96%)
Nov 05, 2014 70.62 70.70 69.45 69.69 4,630,734 -0.74(-1.05%)
Nov 04, 2014 70.69 70.75 69.89 70.43 2,575,330 -0.17(-0.24%)
Nov 03, 2014 70.88 71.16 70.47 70.60 2,413,314 -0.09(-0.12%)
Oct 31, 2014 70.77 70.94 70.40 70.69 3,122,373 +0.89(+1.27%)
Oct 30, 2014 69.52 70.34 69.35 69.80 2,608,111 +0.38(+0.54%)
Oct 29, 2014 69.03 69.35 68.82 69.42 2,938,456 +0.51(+0.74%)
Oct 28, 2014 67.99 69.00 67.94 68.91 2,636,617 +1.41(+2.09%)
Oct 27, 2014 67.68 67.70 67.35 67.50 3,133,016 -0.20(-0.29%)
Oct 24, 2014 67.17 67.77 66.99 67.70 2,681,077 +0.75(+1.12%)
Oct 23, 2014 67.19 67.40 66.79 66.95 2,700,528 +0.46(+0.69%)
Oct 22, 2014 67.05 67.27 66.44 66.49 4,135,127 -0.73(-1.08%)
Oct 21, 2014 66.01 67.24 65.49 67.21 5,465,202 +1.88(+2.88%)
Oct 20, 2014 65.10 65.49 64.91 65.33 5,361,484 +0.06(+0.09%)
Oct 17, 2014 64.90 65.56 64.12 65.27 11,420,174 -1.79(-2.67%)
Oct 16, 2014 66.49 67.86 66.22 67.07 7,002,491 -0.58(-0.86%)
Oct 15, 2014 67.51 68.48 66.47 67.65 8,334,715 -0.70(-1.02%)
Oct 14, 2014 67.99 68.73 67.93 68.35 3,383,677 +0.47(+0.69%)
Oct 13, 2014 68.52 69.01 67.82 67.88 3,497,806 -0.75(-1.10%)
Oct 10, 2014 69.55 70.15 68.61 68.63 3,207,027 -0.92(-1.33%)
Oct 09, 2014 70.55 70.97 69.46 69.55 3,459,796 -1.13(-1.59%)
Oct 08, 2014 69.27 70.82 68.93 70.68 3,946,913 +1.66(+2.40%)
Oct 07, 2014 69.64 69.87 69.02 69.02 3,657,830 -1.20(-1.70%)
Oct 06, 2014 70.72 70.88 69.88 70.22 2,286,363 -0.05(-0.07%)
Oct 03, 2014 70.10 70.59 70.05 70.27 3,977,872 +0.98(+1.42%)
Oct 02, 2014 68.90 69.60 68.44 69.29 3,186,995 +0.44(+0.65%)
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.