Skip to main content

Capital One Financial (NY: COF )

93.65 -1.37 (-1.44%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 68.20 68.68 68.07 68.07 3,849,473 -0.38(-0.56%)
Feb 26, 2015 68.74 69.16 68.08 68.45 3,158,528 -0.44(-0.64%)
Feb 25, 2015 69.34 69.55 68.80 68.89 3,588,749 -0.73(-1.04%)
Feb 24, 2015 69.05 69.90 68.86 69.62 2,572,987 +0.38(+0.55%)
Feb 23, 2015 69.53 69.53 68.65 69.24 2,772,089 -0.29(-0.41%)
Feb 20, 2015 68.50 69.55 67.95 69.53 2,995,328 +0.84(+1.22%)
Feb 19, 2015 68.66 68.97 68.40 68.69 2,532,972 +0.07(+0.10%)
Feb 18, 2015 68.96 69.18 68.56 68.62 2,930,285 -0.57(-0.83%)
Feb 17, 2015 68.14 69.43 68.12 69.19 4,011,170 +0.97(+1.42%)
Feb 13, 2015 68.66 68.22 68.22 68.22 3,718,528 -0.35(-0.52%)
Feb 12, 2015 67.48 68.88 67.36 68.57 4,580,334 +1.70(+2.55%)
Feb 11, 2015 66.68 67.09 66.51 66.87 2,224,204 +0.22(+0.34%)
Feb 10, 2015 66.96 67.11 66.38 66.65 2,385,719 +0.29(+0.44%)
Feb 09, 2015 65.46 66.63 65.12 66.35 2,822,953 +0.43(+0.66%)
Feb 06, 2015 66.01 67.04 65.79 65.92 4,399,876 +0.38(+0.58%)
Feb 05, 2015 65.25 65.69 65.22 65.54 3,814,515 +0.67(+1.04%)
Feb 04, 2015 65.24 65.52 64.67 64.86 3,851,694 -0.18(-0.28%)
Feb 03, 2015 64.34 65.12 64.21 65.05 3,286,207 +0.94(+1.46%)
Feb 02, 2015 63.49 64.19 62.69 64.11 4,123,411 +1.04(+1.65%)
Jan 30, 2015 64.18 64.53 62.98 63.06 5,732,259 -1.51(-2.33%)
Jan 29, 2015 63.92 64.82 63.65 64.57 5,314,180 +0.44(+0.68%)
Jan 28, 2015 66.04 66.19 64.11 64.13 5,113,614 -2.00(-3.02%)
Jan 27, 2015 66.57 66.83 66.07 66.13 3,721,351 -1.22(-1.82%)
Jan 26, 2015 66.53 67.45 65.90 67.35 4,989,407 +0.51(+0.76%)
Jan 23, 2015 66.01 67.81 66.01 66.85 5,598,689 +1.21(+1.84%)
Jan 22, 2015 66.29 66.46 64.39 65.64 8,799,708 -0.87(-1.31%)
Jan 21, 2015 66.40 66.85 65.98 66.51 2,886,642 -0.16(-0.23%)
Jan 20, 2015 66.01 66.86 65.85 66.66 3,826,260 +0.64(+0.97%)
Jan 16, 2015 66.02 66.51 65.08 66.03 5,444,374 -0.26(-0.39%)
Jan 15, 2015 66.11 67.52 66.02 66.29 4,549,264 +0.17(+0.26%)
Jan 14, 2015 66.71 66.71 65.05 66.11 4,816,929 -1.41(-2.09%)
Jan 13, 2015 68.70 68.95 66.87 67.53 4,584,811 -0.58(-0.85%)
Jan 12, 2015 68.73 68.91 67.75 68.10 2,764,305 -0.27(-0.39%)
Jan 09, 2015 69.69 69.80 68.36 68.37 3,186,555 -1.21(-1.73%)
Jan 08, 2015 69.52 70.11 69.41 69.58 2,334,818 +0.67(+0.98%)
Jan 07, 2015 69.05 69.31 68.66 68.90 2,826,130 +0.78(+1.14%)
Jan 06, 2015 69.54 69.58 67.93 68.13 3,404,156 -1.29(-1.86%)
Jan 05, 2015 70.27 70.77 69.09 69.42 3,115,723 -1.64(-2.30%)
Jan 02, 2015 71.32 71.70 70.40 71.06 1,724,222 -0.05(-0.07%)
Dec 31, 2014 72.21 71.11 71.11 71.11 1,768,258 -0.65(-0.91%)
Dec 30, 2014 71.57 72.12 71.41 71.76 2,401,903 +0.01(+0.01%)
Dec 29, 2014 71.46 72.32 71.35 71.76 1,858,800 +0.08(+0.11%)
Dec 26, 2014 71.82 72.17 71.65 71.68 1,111,679 -0.02(-0.02%)
Dec 24, 2014 71.99 71.70 71.70 71.70 1,208,015 -0.04(-0.06%)
Dec 23, 2014 71.83 72.16 71.68 71.74 1,960,464 +0.34(+0.47%)
Dec 22, 2014 70.98 71.44 70.70 71.40 2,375,706 +0.40(+0.56%)
Dec 19, 2014 71.03 71.44 70.39 71.01 4,709,869 +0.23(+0.33%)
Dec 18, 2014 69.21 70.78 69.20 70.77 5,034,494 +2.20(+3.20%)
Dec 17, 2014 67.55 68.59 67.32 68.58 5,888,525 +1.19(+1.76%)
Dec 16, 2014 67.94 68.86 66.95 67.39 4,516,356 -1.19(-1.73%)
Dec 15, 2014 69.35 69.35 67.69 68.58 5,349,705 -0.48(-0.70%)
Dec 12, 2014 70.46 70.83 69.04 69.06 3,515,956 -1.90(-2.68%)
Dec 11, 2014 71.14 71.59 70.80 70.96 2,482,295 -0.01(-0.01%)
Dec 10, 2014 71.74 72.01 70.89 70.97 5,568,566 -0.76(-1.06%)
Dec 09, 2014 70.71 71.95 70.71 71.73 3,708,134 +0.06(+0.08%)
Dec 08, 2014 71.64 71.72 71.05 71.67 4,157,302 +0.22(+0.31%)
Dec 05, 2014 71.24 71.68 71.00 71.45 3,312,329 +0.73(+1.04%)
Dec 04, 2014 69.77 70.80 69.77 70.71 3,395,967 -0.08(-0.11%)
Dec 03, 2014 70.68 71.13 70.49 70.79 2,708,893 -0.14(-0.19%)
Dec 02, 2014 70.76 71.33 70.61 70.93 2,280,366 +0.03(+0.04%)
Dec 01, 2014 71.10 71.33 70.78 70.90 2,508,637 -0.77(-1.07%)
Nov 28, 2014 71.17 72.09 71.14 71.67 1,348,850 +0.39(+0.54%)
Nov 26, 2014 71.42 71.28 71.28 71.28 1,706,499 +0.08(+0.11%)
Nov 25, 2014 70.72 71.38 70.63 71.20 2,778,761 +0.48(+0.68%)
Nov 24, 2014 70.27 70.83 70.21 70.72 2,052,287 +0.77(+1.10%)
Nov 21, 2014 70.42 70.56 69.71 69.96 2,857,982 +0.10(+0.15%)
Nov 20, 2014 69.30 70.23 69.10 69.85 3,445,651 +0.39(+0.56%)
Nov 19, 2014 70.12 70.17 69.33 69.46 2,522,823 -0.56(-0.80%)
Nov 18, 2014 70.21 70.66 69.99 70.02 3,013,722 +0.13(+0.18%)
Nov 17, 2014 70.40 70.40 69.23 69.89 3,402,497 -0.53(-0.76%)
Nov 14, 2014 70.13 70.60 70.12 70.43 2,853,767 +0.14(+0.20%)
Nov 13, 2014 70.64 70.92 69.95 70.29 3,055,721 +0.03(+0.04%)
Nov 12, 2014 70.59 70.64 70.00 70.27 2,795,781 -0.53(-0.74%)
Nov 11, 2014 70.83 71.68 70.49 70.79 4,114,010 -0.91(-1.27%)
Nov 10, 2014 71.15 71.76 71.10 71.70 2,562,163 +0.55(+0.77%)
Nov 07, 2014 70.83 71.62 70.64 71.15 2,397,323 +0.45(+0.63%)
Nov 06, 2014 70.29 70.90 69.98 70.70 2,801,432 +0.67(+0.96%)
Nov 05, 2014 70.97 71.05 69.79 70.03 4,607,927 -0.75(-1.05%)
Nov 04, 2014 71.04 71.10 70.24 70.78 2,562,646 -0.17(-0.24%)
Nov 03, 2014 71.23 71.51 70.81 70.95 2,401,428 -0.09(-0.12%)
Oct 31, 2014 71.12 71.29 70.75 71.04 3,106,995 +0.89(+1.27%)
Oct 30, 2014 69.86 70.69 69.70 70.14 2,595,265 +0.38(+0.54%)
Oct 29, 2014 69.37 69.69 69.16 69.77 2,923,983 +0.52(+0.74%)
Oct 28, 2014 68.32 69.35 68.27 69.25 2,623,631 +1.42(+2.09%)
Oct 27, 2014 68.02 68.03 67.68 67.84 3,117,585 -0.20(-0.29%)
Oct 24, 2014 67.50 68.10 67.32 68.03 2,667,872 +0.76(+1.12%)
Oct 23, 2014 67.53 67.73 67.12 67.28 2,687,227 +0.46(+0.69%)
Oct 22, 2014 67.38 67.60 66.77 66.81 4,114,760 -0.73(-1.08%)
Oct 21, 2014 66.33 67.57 65.82 67.54 5,438,284 +1.89(+2.88%)
Oct 20, 2014 65.42 65.82 65.23 65.66 5,335,077 +0.06(+0.09%)
Oct 17, 2014 65.22 65.89 64.44 65.60 11,363,926 -1.80(-2.67%)
Oct 16, 2014 66.81 68.20 66.55 67.40 6,968,002 -0.58(-0.86%)
Oct 15, 2014 67.84 68.82 66.80 67.98 8,293,664 -0.70(-1.02%)
Oct 14, 2014 68.32 69.07 68.26 68.69 3,367,011 +0.47(+0.69%)
Oct 13, 2014 68.86 69.35 68.15 68.21 3,480,578 -0.76(-1.09%)
Oct 10, 2014 69.90 70.50 68.95 68.97 3,191,232 -0.93(-1.33%)
Oct 09, 2014 70.90 71.32 69.80 69.90 3,442,755 -1.13(-1.59%)
Oct 08, 2014 69.61 71.17 69.27 71.03 3,927,473 +1.67(+2.40%)
Oct 07, 2014 69.98 70.21 69.36 69.36 3,639,814 -1.20(-1.70%)
Oct 06, 2014 71.07 71.23 70.22 70.56 2,275,102 -0.05(-0.07%)
Oct 03, 2014 70.44 70.94 70.40 70.62 3,958,280 +0.99(+1.42%)
Oct 02, 2014 69.24 69.95 68.78 69.63 3,171,298 +0.45(+0.65%)
Oct 01, 2014 70.16 70.30 69.15 69.18 3,887,118 -0.87(-1.24%)
Sep 30, 2014 70.32 70.72 70.00 70.05 4,032,518 -0.18(-0.26%)
Sep 29, 2014 69.34 70.40 69.30 70.23 3,651,127 +0.19(+0.27%)
Sep 26, 2014 69.56 70.21 69.42 70.04 2,670,616 +0.51(+0.74%)
Sep 25, 2014 70.61 70.81 69.53 69.53 3,766,134 -1.21(-1.71%)
Sep 24, 2014 70.56 70.82 70.08 70.74 2,515,439 +0.32(+0.45%)
Sep 23, 2014 71.07 71.41 70.41 70.42 3,269,295 -1.06(-1.49%)
Sep 22, 2014 72.03 72.39 71.45 71.48 2,461,370 -0.67(-0.93%)
Sep 19, 2014 72.45 72.66 72.00 72.15 5,043,428 +0.34(+0.48%)
Sep 18, 2014 71.37 72.08 71.21 71.81 4,892,788 +0.68(+0.95%)
Sep 17, 2014 70.79 71.47 70.49 71.13 4,748,064 +0.60(+0.85%)
Sep 16, 2014 69.99 70.80 69.73 70.53 3,369,077 +0.58(+0.83%)
Sep 15, 2014 69.62 70.19 69.45 69.95 4,219,229 +0.48(+0.69%)
Sep 12, 2014 69.62 69.71 69.23 69.47 3,436,734 -0.25(-0.36%)
Sep 11, 2014 69.55 69.81 69.46 69.72 2,481,539 +0.00(+0.00%)
Sep 10, 2014 70.04 70.57 69.69 69.72 3,587,156 -0.25(-0.36%)
Sep 09, 2014 70.37 70.43 69.93 69.96 2,267,067 -0.48(-0.68%)
Sep 08, 2014 70.74 71.05 70.25 70.44 2,221,485 -0.52(-0.74%)
Sep 05, 2014 70.81 71.11 70.50 70.97 1,888,290 +0.16(+0.23%)
Sep 04, 2014 70.96 71.32 70.53 70.81 2,205,215 -0.03(-0.04%)
Sep 03, 2014 71.07 71.17 70.75 70.83 2,571,986 -0.04(-0.06%)
Sep 02, 2014 70.67 70.97 70.26 70.87 3,272,821 +0.45(+0.63%)
Aug 29, 2014 70.42 70.43 70.43 70.43 2,211,371 +0.40(+0.58%)
Aug 28, 2014 69.95 70.20 69.70 70.02 1,398,889 -0.32(-0.45%)
Aug 27, 2014 70.37 70.39 70.11 70.34 1,813,880 +0.14(+0.20%)
Aug 26, 2014 70.49 70.59 70.15 70.20 1,699,569 -0.22(-0.32%)
Aug 25, 2014 70.26 70.94 70.22 70.43 2,549,642 +0.65(+0.93%)
Aug 22, 2014 70.08 70.38 69.69 69.78 1,699,724 -0.33(-0.48%)
Aug 21, 2014 69.70 70.22 69.49 70.11 3,336,909 +0.66(+0.95%)
Aug 20, 2014 69.05 69.54 68.91 69.45 2,516,306 +0.38(+0.55%)
Aug 19, 2014 69.20 69.24 69.02 69.07 1,966,267 +0.05(+0.07%)
Aug 18, 2014 68.55 69.02 68.46 69.02 3,499,630 +0.96(+1.41%)
Aug 15, 2014 68.81 68.81 67.60 68.06 2,755,473 -0.42(-0.61%)
Aug 14, 2014 68.58 68.79 68.34 68.48 1,877,165 -0.08(-0.11%)
Aug 13, 2014 68.35 68.61 68.14 68.56 3,022,398 +0.46(+0.68%)
Aug 12, 2014 67.28 68.16 67.28 68.09 3,410,631 +0.54(+0.80%)
Aug 11, 2014 67.83 68.09 67.45 67.55 2,033,283 -0.15(-0.22%)
Aug 08, 2014 67.05 67.54 66.69 67.70 2,656,104 +0.72(+1.08%)
Aug 07, 2014 67.67 67.73 66.84 66.98 2,733,906 -0.36(-0.54%)
Aug 06, 2014 67.01 67.61 66.90 67.34 3,299,335 -0.03(-0.04%)
Aug 05, 2014 68.15 68.33 67.24 67.36 4,315,777 -1.22(-1.78%)
Aug 04, 2014 68.23 68.59 67.89 68.59 5,892,089 +0.62(+0.92%)
Aug 01, 2014 67.58 68.41 67.43 67.96 4,698,064 -0.04(-0.06%)
Jul 31, 2014 69.35 69.41 68.00 68.00 3,791,800 -1.73(-2.48%)
Jul 30, 2014 69.66 69.94 69.27 69.73 3,282,260 +0.32(+0.46%)
Jul 29, 2014 69.71 70.03 69.41 69.42 2,502,108 -0.29(-0.42%)
Jul 28, 2014 71.06 71.41 69.39 69.71 2,791,459 -0.10(-0.15%)
Jul 25, 2014 70.20 70.55 69.74 69.81 3,426,509 -0.64(-0.91%)
Jul 24, 2014 70.57 70.63 70.25 70.45 4,233,990 +0.35(+0.50%)
Jul 23, 2014 70.39 70.44 70.07 70.10 3,334,777 -0.11(-0.16%)
Jul 22, 2014 70.03 70.44 70.01 70.21 4,638,911 +0.17(+0.24%)
Jul 21, 2014 70.38 70.47 69.92 70.04 4,205,293 -0.32(-0.45%)
Jul 18, 2014 71.54 71.73 70.16 70.36 7,448,785 -0.17(-0.24%)
Jul 17, 2014 71.88 72.06 70.46 70.53 4,775,754 -1.62(-2.24%)
Jul 16, 2014 72.72 72.81 71.87 72.14 3,926,078 -0.44(-0.61%)
Jul 15, 2014 72.15 73.01 72.11 72.59 3,543,018 +0.76(+1.06%)
Jul 14, 2014 72.37 72.59 71.72 71.83 3,050,932 +0.04(+0.06%)
Jul 11, 2014 71.62 71.89 71.24 71.78 2,262,642 +0.23(+0.32%)
Jul 10, 2014 71.00 71.89 70.95 71.55 2,809,040 -0.60(-0.83%)
Jul 09, 2014 71.95 72.63 71.54 72.15 3,243,369 +0.99(+1.39%)
Jul 08, 2014 71.21 71.48 70.87 71.16 3,088,566 -0.29(-0.41%)
Jul 07, 2014 72.08 72.33 71.21 71.45 2,926,006 -1.18(-1.62%)
Jul 03, 2014 71.99 72.63 72.63 72.63 3,288,394 +1.15(+1.61%)
Jul 02, 2014 71.21 71.54 71.09 71.48 3,310,460 +0.50(+0.70%)
Jul 01, 2014 71.07 71.42 70.86 70.98 3,804,320 +0.36(+0.51%)
Jun 30, 2014 70.96 71.03 70.52 70.62 2,747,608 -0.35(-0.49%)
Jun 27, 2014 69.30 71.13 69.30 70.97 3,185,020 +0.44(+0.63%)
Jun 26, 2014 70.32 70.55 69.71 70.53 2,312,685 +0.14(+0.19%)
Jun 25, 2014 70.23 70.61 70.06 70.39 2,987,865 -0.10(-0.15%)
Jun 24, 2014 71.26 71.58 70.47 70.49 4,138,334 -0.89(-1.25%)
Jun 23, 2014 71.12 71.45 70.75 71.38 3,646,245 +0.05(+0.07%)
Jun 20, 2014 70.45 71.72 70.43 71.33 7,276,107 +1.22(+1.74%)
Jun 19, 2014 70.08 70.30 69.54 70.11 4,508,906 +0.30(+0.43%)
Jun 18, 2014 69.10 69.88 68.57 69.81 6,807,463 +0.64(+0.93%)
Jun 17, 2014 69.10 69.72 69.06 69.17 6,543,362 -0.12(-0.17%)
Jun 16, 2014 68.72 69.60 68.53 69.29 3,824,962 +0.49(+0.71%)
Jun 13, 2014 69.18 69.29 68.51 68.80 3,812,862 -0.39(-0.57%)
Jun 12, 2014 68.92 69.47 68.92 69.19 3,416,056 +0.09(+0.12%)
Jun 11, 2014 69.74 69.74 68.65 69.11 3,945,672 -0.75(-1.08%)
Jun 10, 2014 69.95 70.07 69.66 69.86 2,949,976 +0.78(+1.13%)
Jun 06, 2014 68.32 69.23 68.21 69.08 3,105,822 +0.84(+1.23%)
Jun 05, 2014 67.46 68.37 67.38 68.24 2,442,506 +0.55(+0.81%)
Jun 04, 2014 67.28 67.78 67.20 67.70 2,449,624 +0.34(+0.51%)
Jun 03, 2014 67.09 67.60 66.78 67.36 2,819,606 +0.13(+0.19%)
Jun 02, 2014 67.47 67.57 66.86 67.23 2,870,854 -0.22(-0.33%)
May 30, 2014 67.24 67.75 67.21 67.45 2,836,047 +0.15(+0.22%)
May 29, 2014 67.19 67.46 66.83 67.30 2,879,672 +0.15(+0.22%)
May 28, 2014 66.67 67.44 66.63 67.16 3,437,949 +0.68(+1.03%)
May 27, 2014 66.00 66.86 65.97 66.47 2,372,541 +0.48(+0.73%)
May 23, 2014 65.35 66.00 66.00 66.00 1,990,697 +0.28(+0.43%)
May 22, 2014 65.41 65.90 65.41 65.71 1,046,345 +0.16(+0.25%)
May 21, 2014 64.81 65.65 64.72 65.55 2,140,736 +1.02(+1.58%)
May 20, 2014 65.06 65.19 64.41 64.53 2,255,783 -0.53(-0.81%)
May 19, 2014 64.72 65.11 64.64 65.06 2,648,164 +0.28(+0.44%)
May 16, 2014 65.16 65.22 64.27 64.78 3,889,063 -0.56(-0.85%)
May 15, 2014 64.97 65.35 64.42 65.34 3,923,456 +0.21(+0.33%)
May 14, 2014 66.07 66.29 65.03 65.12 3,064,333 -1.15(-1.73%)
May 13, 2014 66.48 66.66 65.99 66.27 2,896,879 -0.19(-0.28%)
May 12, 2014 65.73 66.50 65.73 66.46 2,981,487 +1.11(+1.70%)
May 09, 2014 65.16 65.53 65.00 65.35 3,217,203 +0.22(+0.34%)
May 08, 2014 64.99 65.75 64.87 65.12 3,823,398 +0.04(+0.07%)
May 07, 2014 64.02 65.14 64.02 65.08 3,316,509 +1.23(+1.92%)
May 06, 2014 64.15 64.57 63.67 63.85 4,041,141 -0.71(-1.09%)
May 05, 2014 64.55 64.60 64.04 64.56 3,521,357 -0.01(-0.01%)
May 02, 2014 63.67 64.71 63.40 64.57 6,616,839 +1.10(+1.73%)
May 01, 2014 62.93 63.48 62.50 63.47 5,584,914 +0.54(+0.85%)
Apr 30, 2014 62.61 63.04 62.36 62.93 4,981,383 +0.33(+0.53%)
Apr 29, 2014 62.54 62.73 62.35 62.60 4,702,834 +0.48(+0.77%)
Apr 28, 2014 62.86 63.09 61.85 62.13 7,182,884 -0.33(-0.53%)
Apr 25, 2014 63.48 63.65 62.34 62.46 4,634,534 -1.19(-1.87%)
Apr 24, 2014 64.14 64.22 63.49 63.65 3,190,180 -0.15(-0.24%)
Apr 23, 2014 63.92 64.23 63.68 63.80 3,964,294 -0.16(-0.25%)
Apr 22, 2014 63.93 64.50 63.74 63.97 4,707,771 +0.05(+0.08%)
Apr 21, 2014 64.26 64.67 63.81 63.91 5,005,703 +0.14(+0.21%)
Apr 17, 2014 64.37 63.78 63.78 63.78 5,629,270 -0.23(-0.36%)
Apr 16, 2014 64.10 64.34 63.56 64.01 4,247,168 +0.55(+0.86%)
Apr 15, 2014 63.35 64.15 62.65 63.46 3,628,375 +0.39(+0.62%)
Apr 14, 2014 63.76 63.82 62.35 63.07 3,499,009 +0.02(+0.03%)
Apr 11, 2014 62.51 63.59 62.22 63.05 3,218,875 -0.03(-0.04%)
Apr 10, 2014 65.06 65.16 63.08 63.08 5,615,766 -1.93(-2.97%)
Apr 09, 2014 64.59 65.10 64.06 65.01 4,187,861 +0.56(+0.87%)
Apr 08, 2014 64.29 64.81 63.86 64.45 3,582,894 +0.11(+0.17%)
Apr 07, 2014 65.17 65.18 63.91 64.34 4,510,306 -0.98(-1.50%)
Apr 04, 2014 66.22 66.35 65.18 65.32 3,532,941 -0.66(-0.99%)
Apr 03, 2014 65.81 66.15 65.57 65.97 2,808,987 +0.27(+0.41%)
Apr 02, 2014 65.46 65.89 65.19 65.70 2,956,293 +0.32(+0.48%)
Apr 01, 2014 65.86 65.96 65.20 65.39 2,550,136 -0.32(-0.49%)
Mar 31, 2014 65.32 66.04 65.23 65.71 2,971,445 +0.91(+1.41%)
Mar 28, 2014 64.74 65.24 64.43 64.80 2,376,615 +0.18(+0.28%)
Mar 27, 2014 64.37 65.06 63.93 64.62 4,579,525 +0.78(+1.23%)
Mar 26, 2014 64.42 64.80 63.80 63.84 3,318,465 -0.31(-0.48%)
Mar 25, 2014 64.31 64.70 63.96 64.14 3,358,477 +0.10(+0.16%)
Mar 24, 2014 64.31 64.60 63.77 64.04 2,636,818 -0.17(-0.27%)
Mar 21, 2014 63.99 65.52 63.61 64.21 8,314,286 +0.95(+1.51%)
Mar 20, 2014 62.07 63.32 62.02 63.26 3,184,680 +1.00(+1.60%)
Mar 19, 2014 62.71 63.23 62.02 62.26 3,363,985 -0.37(-0.60%)
Mar 18, 2014 62.99 63.05 62.46 62.64 2,102,895 -0.24(-0.38%)
Mar 17, 2014 62.94 62.98 62.03 62.88 2,242,977 +1.40(+2.27%)
Mar 14, 2014 61.77 62.43 61.37 61.48 2,725,675 -0.46(-0.74%)
Mar 13, 2014 63.56 63.68 61.77 61.94 3,377,860 -1.24(-1.97%)
Mar 12, 2014 62.91 63.33 62.80 63.18 2,273,755 -0.14(-0.23%)
Mar 11, 2014 64.31 64.31 63.16 63.33 2,436,791 -0.67(-1.05%)
Mar 10, 2014 63.67 64.12 63.43 64.00 2,276,911 +0.12(+0.19%)
Mar 07, 2014 64.15 64.60 63.64 63.88 2,920,265 -0.02(-0.03%)
Mar 06, 2014 63.45 64.07 63.24 63.90 3,381,326 +0.57(+0.90%)
Mar 05, 2014 62.72 63.53 62.43 63.33 2,847,228 +0.59(+0.94%)
Mar 04, 2014 62.24 62.84 61.86 62.74 3,021,250 +1.22(+1.98%)
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.