Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 88.40 88.40 88.40 0 -0.64(-0.72%)
Dec 28, 2017 88.85 89.29 88.45 89.04 1,172,616 +0.49(+0.55%)
Dec 27, 2017 88.44 88.69 88.08 88.55 1,333,146 -0.15(-0.17%)
Dec 26, 2017 89.04 89.30 88.12 88.70 1,318,743 -0.51(-0.58%)
Dec 22, 2017 88.77 90.04 88.43 89.22 2,326,822 +0.87(+0.98%)
Dec 21, 2017 87.71 88.53 87.63 88.35 1,781,926 +0.83(+0.94%)
Dec 20, 2017 88.27 88.27 87.27 87.52 2,288,150 -0.13(-0.15%)
Dec 19, 2017 88.59 88.67 87.64 87.65 2,772,766 -0.51(-0.57%)
Dec 18, 2017 87.00 88.73 86.64 88.16 3,385,605 +2.66(+3.11%)
Dec 15, 2017 84.42 86.38 84.20 85.50 4,806,305 +2.00(+2.39%)
Dec 14, 2017 84.33 84.74 83.31 83.50 2,240,625 -0.59(-0.70%)
Dec 13, 2017 85.44 85.58 84.07 84.08 2,148,201 -1.32(-1.55%)
Dec 12, 2017 85.41 85.82 85.12 85.41 2,059,724 +0.21(+0.25%)
Dec 11, 2017 85.22 85.30 84.54 85.19 1,556,236 +0.16(+0.19%)
Dec 08, 2017 84.78 85.03 83.60 85.03 1,917,045 +0.64(+0.76%)
Dec 07, 2017 83.02 84.55 82.84 84.39 1,966,511 +1.07(+1.28%)
Dec 06, 2017 83.11 83.61 82.65 83.33 1,651,167 -0.04(-0.04%)
Dec 05, 2017 83.23 84.88 83.20 83.36 2,548,584 -0.87(-1.03%)
Dec 04, 2017 83.84 85.43 83.64 84.23 3,858,953 +1.93(+2.34%)
Dec 01, 2017 81.83 82.35 80.08 82.31 2,982,609 +0.64(+0.78%)
Nov 30, 2017 81.38 82.91 81.15 81.67 4,181,579 +0.91(+1.13%)
Nov 29, 2017 80.41 81.94 79.65 80.76 3,637,895 +1.08(+1.36%)
Nov 28, 2017 77.43 79.76 76.97 79.67 2,435,102 +2.56(+3.32%)
Nov 27, 2017 77.52 77.57 76.84 77.12 1,835,582 -0.45(-0.58%)
Nov 24, 2017 77.94 77.94 77.44 77.57 570,505 +0.11(+0.14%)
Nov 22, 2017 78.10 78.24 77.32 77.46 1,425,224 -0.61(-0.78%)
Nov 21, 2017 78.86 79.04 77.74 78.07 1,463,114 -0.28(-0.36%)
Nov 20, 2017 78.11 78.53 77.83 78.36 1,805,572 +0.39(+0.50%)
Nov 17, 2017 77.17 78.32 77.13 77.97 1,900,765 +0.60(+0.78%)
Nov 16, 2017 78.05 78.61 77.18 77.36 2,272,760 -0.43(-0.55%)
Nov 15, 2017 75.62 78.08 75.62 77.79 3,202,371 +1.45(+1.90%)
Nov 14, 2017 76.72 76.87 75.82 76.34 3,795,691 -0.84(-1.09%)
Nov 13, 2017 76.89 77.39 76.35 77.19 2,670,269 -0.18(-0.23%)
Nov 10, 2017 77.40 77.70 77.04 77.36 1,793,080 -0.50(-0.64%)
Nov 09, 2017 78.10 78.31 76.71 77.86 2,430,751 -0.76(-0.97%)
Nov 08, 2017 79.35 79.52 78.28 78.62 2,535,826 -1.02(-1.28%)
Nov 07, 2017 81.56 81.79 79.50 79.64 2,089,683 -1.93(-2.36%)
Nov 06, 2017 81.17 81.63 80.71 81.56 1,550,255 +0.62(+0.76%)
Nov 03, 2017 81.38 81.65 80.79 80.95 2,322,126 -0.75(-0.92%)
Nov 02, 2017 80.85 81.91 80.42 81.70 1,513,075 +0.49(+0.60%)
Nov 01, 2017 81.88 82.17 80.78 81.21 1,925,791 -0.25(-0.30%)
Oct 31, 2017 81.86 82.18 81.30 81.46 2,472,319 -0.22(-0.27%)
Oct 30, 2017 81.39 82.54 81.39 81.68 2,090,816 -0.31(-0.38%)
Oct 27, 2017 81.89 82.16 81.30 81.99 2,529,725 +0.23(+0.28%)
Oct 26, 2017 80.42 81.93 80.41 81.76 3,632,619 +1.50(+1.87%)
Oct 25, 2017 80.50 81.30 79.50 80.26 6,781,334 +1.15(+1.45%)
Oct 24, 2017 79.48 79.53 78.46 79.11 3,038,553 -0.18(-0.22%)
Oct 23, 2017 79.19 79.53 78.66 79.28 2,513,519 +0.04(+0.06%)
Oct 20, 2017 78.26 79.24 78.12 79.24 4,258,479 +1.94(+2.50%)
Oct 19, 2017 75.83 77.32 75.69 77.30 2,314,351 +0.72(+0.95%)
Oct 18, 2017 76.29 76.68 75.95 76.58 1,321,305 +0.52(+0.69%)
Oct 17, 2017 76.86 76.86 75.92 76.06 1,641,373 -0.69(-0.90%)
Oct 16, 2017 75.81 76.77 75.57 76.75 2,509,190 +1.32(+1.75%)
Oct 13, 2017 74.49 75.85 74.12 75.43 2,186,009 +0.68(+0.91%)
Oct 12, 2017 76.35 76.53 74.67 74.75 3,163,751 -1.91(-2.49%)
Oct 11, 2017 77.32 77.32 76.62 76.66 1,777,108 -0.49(-0.63%)
Oct 10, 2017 77.19 77.76 77.07 77.15 1,470,187 +0.00(+0.00%)
Oct 09, 2017 77.31 77.52 76.93 77.15 1,625,152 +0.23(+0.30%)
Oct 06, 2017 76.92 77.07 76.38 76.92 2,166,855 -0.04(-0.06%)
Oct 05, 2017 76.40 77.26 76.03 76.96 1,903,115 +0.66(+0.87%)
Oct 04, 2017 76.35 76.54 75.97 76.30 2,301,953 -0.03(-0.03%)
Oct 03, 2017 75.93 76.34 75.58 76.32 3,010,070 +0.40(+0.52%)
Oct 02, 2017 75.10 76.02 74.84 75.93 4,317,653 +1.11(+1.49%)
Sep 29, 2017 74.55 75.01 74.05 74.81 2,238,444 +0.48(+0.64%)
Sep 28, 2017 74.19 74.63 73.65 74.34 2,260,719 +0.17(+0.23%)
Sep 27, 2017 74.62 74.17 2,718,544 +1.00(+1.36%)
Sep 26, 2017 73.06 73.46 72.68 73.17 1,963,360 +0.28(+0.39%)
Sep 25, 2017 72.36 73.10 72.28 72.89 2,050,809 +0.48(+0.66%)
Sep 22, 2017 71.85 72.53 71.71 72.41 1,942,624 +0.32(+0.44%)
Sep 21, 2017 72.07 72.59 71.48 72.09 3,055,140 -0.19(-0.27%)
Sep 20, 2017 71.76 72.52 71.27 72.29 3,604,481 +0.74(+1.04%)
Sep 19, 2017 70.87 71.91 70.87 71.54 3,048,279 +0.63(+0.88%)
Sep 18, 2017 70.86 71.17 70.42 70.92 4,261,976 +0.19(+0.26%)
Sep 15, 2017 69.46 70.81 69.43 70.73 5,031,050 +1.18(+1.70%)
Sep 14, 2017 70.84 71.21 69.33 69.55 4,785,191 -1.33(-1.88%)
Sep 13, 2017 70.20 71.21 69.99 70.88 3,943,950 +0.57(+0.80%)
Sep 12, 2017 70.16 70.69 69.98 70.31 2,569,138 +0.45(+0.64%)
Sep 11, 2017 69.70 70.36 69.27 69.86 2,702,775 +0.75(+1.09%)
Sep 08, 2017 68.44 69.42 68.03 69.11 3,333,888 -0.02(-0.03%)
Sep 07, 2017 70.28 70.32 68.72 69.13 4,136,464 -1.10(-1.56%)
Sep 06, 2017 69.80 70.69 69.72 70.23 3,886,313 +0.72(+1.03%)
Sep 05, 2017 70.38 70.47 69.17 69.51 2,929,334 -1.46(-2.05%)
Sep 01, 2017 70.57 71.33 70.35 70.97 2,759,538 +0.62(+0.88%)
Aug 31, 2017 71.15 71.28 70.25 70.35 4,080,787 -0.42(-0.60%)
Aug 30, 2017 70.46 71.36 70.28 70.77 2,372,187 +0.31(+0.44%)
Aug 29, 2017 70.47 70.61 69.75 70.46 3,579,139 -0.72(-1.01%)
Aug 28, 2017 72.19 72.25 71.00 71.18 1,534,627 -0.83(-1.15%)
Aug 25, 2017 72.24 72.79 71.97 72.01 1,363,127 +0.05(+0.07%)
Aug 24, 2017 72.02 72.32 71.72 71.96 1,028,385 +0.12(+0.17%)
Aug 23, 2017 71.60 72.57 71.58 71.83 1,302,258 -0.13(-0.18%)
Aug 22, 2017 72.21 72.52 71.39 71.97 2,125,783 +0.02(+0.02%)
Aug 21, 2017 72.14 72.22 71.66 71.95 1,595,523 -0.10(-0.13%)
Aug 18, 2017 72.18 72.89 71.86 72.05 2,733,277 -0.41(-0.56%)
Aug 17, 2017 74.04 74.26 72.43 72.45 1,989,289 -1.62(-2.18%)
Aug 16, 2017 74.87 75.11 73.88 74.07 1,349,619 -0.29(-0.39%)
Aug 15, 2017 75.05 75.22 73.63 74.36 2,618,200 -0.10(-0.13%)
Aug 14, 2017 74.06 74.86 73.81 74.46 2,017,370 +1.29(+1.76%)
Aug 11, 2017 73.67 73.76 72.75 73.17 2,251,098 -0.23(-0.31%)
Aug 10, 2017 74.67 74.79 73.34 73.40 2,305,155 -1.84(-2.44%)
Aug 09, 2017 75.08 75.36 74.63 75.24 1,513,888 -0.33(-0.43%)
Aug 08, 2017 75.14 77.21 75.14 75.56 2,255,122 +0.32(+0.42%)
Aug 07, 2017 74.78 75.48 74.56 75.25 1,570,993 +0.65(+0.88%)
Aug 04, 2017 75.40 75.48 74.46 74.59 2,969,435 -0.16(-0.21%)
Aug 03, 2017 75.39 75.67 74.66 74.75 2,834,690 -0.64(-0.84%)
Aug 02, 2017 75.51 75.66 75.10 75.39 3,065,739 -0.26(-0.35%)
Aug 01, 2017 76.20 76.28 75.33 75.65 2,588,084 -0.15(-0.20%)
Jul 31, 2017 75.13 76.21 74.90 75.80 3,334,911 +1.06(+1.42%)
Jul 28, 2017 74.63 74.89 73.72 74.74 3,597,438 +0.15(+0.20%)
Jul 27, 2017 75.57 75.60 74.23 74.59 3,279,115 -0.80(-1.06%)
Jul 26, 2017 76.68 76.72 75.31 75.39 2,847,044 -1.21(-1.58%)
Jul 25, 2017 77.40 77.58 76.22 76.60 3,714,824 -0.03(-0.03%)
Jul 24, 2017 76.98 77.01 76.23 76.63 4,444,482 -0.72(-0.93%)
Jul 21, 2017 75.09 77.61 74.36 77.35 11,013,447 +6.10(+8.55%)
Jul 20, 2017 71.43 71.68 70.40 71.25 5,646,443 -0.33(-0.45%)
Jul 19, 2017 72.08 72.11 71.04 71.58 3,601,235 -0.17(-0.23%)
Jul 18, 2017 71.88 72.01 71.22 71.75 1,526,927 -0.53(-0.73%)
Jul 17, 2017 72.48 72.64 72.03 72.27 2,185,902 -0.29(-0.40%)
Jul 14, 2017 71.98 72.88 71.40 72.56 2,235,432 -0.08(-0.11%)
Jul 13, 2017 72.34 72.81 72.14 72.64 1,866,113 +0.34(+0.47%)
Jul 12, 2017 71.24 72.46 70.93 72.30 2,816,767 +1.02(+1.43%)
Jul 11, 2017 72.19 72.26 71.07 71.28 3,120,054 -0.89(-1.23%)
Jul 10, 2017 72.46 72.55 72.09 72.17 2,714,526 -0.40(-0.55%)
Jul 07, 2017 72.70 72.72 72.05 72.56 1,859,262 +0.34(+0.47%)
Jul 06, 2017 72.41 72.95 72.07 72.22 3,999,458 -0.52(-0.71%)
Jul 05, 2017 73.35 73.72 72.23 72.74 3,278,304 -0.76(-1.03%)
Jul 03, 2017 73.37 74.31 73.20 73.50 1,771,772 +0.83(+1.14%)
Jun 30, 2017 72.14 73.16 71.76 72.67 3,376,200 +1.01(+1.41%)
Jun 29, 2017 71.90 73.00 70.78 71.66 6,914,492 -1.33(-1.82%)
Jun 28, 2017 72.23 73.46 72.17 72.99 4,308,163 +1.41(+1.97%)
Jun 27, 2017 71.11 72.33 71.03 71.58 2,325,811 +0.69(+0.98%)
Jun 26, 2017 70.27 71.10 70.03 70.88 2,443,385 +0.94(+1.35%)
Jun 23, 2017 71.02 71.05 69.81 69.94 3,597,138 -0.77(-1.08%)
Jun 22, 2017 71.01 71.09 70.43 70.71 2,547,920 -0.43(-0.61%)
Jun 21, 2017 71.51 71.51 70.97 71.14 2,958,658 -0.30(-0.42%)
Jun 20, 2017 71.80 71.90 71.32 71.44 3,064,923 -0.45(-0.62%)
Jun 19, 2017 71.89 72.08 71.50 71.89 3,674,832 +0.37(+0.52%)
Jun 16, 2017 71.65 71.82 71.18 71.52 3,713,667 -0.04(-0.05%)
Jun 15, 2017 70.02 71.73 69.92 71.55 4,401,437 +1.11(+1.57%)
Jun 14, 2017 69.89 70.54 69.01 70.44 3,250,410 -0.42(-0.60%)
Jun 13, 2017 70.80 71.17 70.23 70.87 3,059,318 +0.35(+0.50%)
Jun 12, 2017 70.50 71.21 70.02 70.51 2,999,466 +0.09(+0.12%)
Jun 09, 2017 70.43 70.73 69.76 70.43 3,961,343 +0.57(+0.82%)
Jun 08, 2017 70.51 69.30 69.85 2,647,521 +0.46(+0.66%)
Jun 07, 2017 69.06 69.94 68.79 69.40 2,777,004 +0.55(+0.80%)
Jun 06, 2017 68.40 68.98 67.81 68.84 2,850,616 -0.05(-0.08%)
Jun 05, 2017 68.65 69.34 68.41 68.90 2,293,971 +0.26(+0.37%)
Jun 02, 2017 68.10 68.90 67.65 68.64 2,875,791 +0.11(+0.15%)
Jun 01, 2017 68.13 68.58 67.56 68.54 3,750,395 +0.88(+1.30%)
May 31, 2017 68.95 68.95 66.89 67.66 4,857,407 -1.20(-1.74%)
May 30, 2017 69.84 70.00 68.81 68.85 2,685,070 -1.33(-1.89%)
May 26, 2017 69.92 70.46 69.56 70.18 2,689,495 +0.25(+0.35%)
May 25, 2017 70.28 70.81 69.64 69.93 2,413,059 -0.36(-0.51%)
May 24, 2017 70.67 70.67 70.14 70.29 1,800,878 -0.37(-0.52%)
May 23, 2017 70.09 70.96 69.58 70.66 2,268,313 +0.62(+0.89%)
May 22, 2017 71.01 71.18 69.73 70.04 2,734,079 -0.56(-0.80%)
May 19, 2017 69.99 71.33 69.70 70.60 3,179,203 +0.88(+1.26%)
May 18, 2017 69.01 70.49 68.90 69.72 6,738,691 +0.70(+1.02%)
May 17, 2017 70.97 70.22 68.75 69.02 3,580,843 -1.95(-2.75%)
May 16, 2017 71.52 71.61 70.86 70.97 2,257,045 -0.40(-0.57%)
May 15, 2017 70.37 71.73 70.37 71.38 2,913,396 +1.54(+2.20%)
May 12, 2017 70.22 70.68 69.21 69.84 4,494,603 -0.67(-0.95%)
May 11, 2017 71.24 71.49 70.07 70.51 4,288,027 -0.98(-1.37%)
May 10, 2017 71.79 72.16 71.36 71.48 3,235,305 -0.57(-0.79%)
May 09, 2017 71.95 72.48 71.61 72.05 3,183,157 +0.18(+0.24%)
May 08, 2017 72.07 72.13 71.63 71.88 2,011,774 -0.13(-0.18%)
May 05, 2017 72.54 72.64 71.77 72.01 2,658,168 -0.19(-0.27%)
May 04, 2017 72.66 72.83 71.92 72.20 3,628,914 +0.00(+0.00%)
May 03, 2017 71.84 72.49 71.58 72.20 2,806,728 +0.03(+0.04%)
May 02, 2017 71.40 72.18 70.87 72.17 3,480,305 +0.78(+1.09%)
May 01, 2017 71.04 71.76 70.69 71.39 4,062,020 +1.04(+1.48%)
Apr 28, 2017 71.27 71.92 69.94 70.35 7,030,867 -1.69(-2.34%)
Apr 27, 2017 72.81 73.19 72.00 72.04 4,126,363 -0.66(-0.90%)
Apr 26, 2017 71.77 73.75 71.76 72.70 8,500,778 -2.21(-2.94%)
Apr 25, 2017 74.72 75.30 74.59 74.90 3,975,563 +0.79(+1.06%)
Apr 24, 2017 74.07 74.44 73.64 74.12 3,310,661 +1.76(+2.43%)
Apr 21, 2017 73.21 73.49 72.34 72.36 2,884,723 -0.92(-1.25%)
Apr 20, 2017 72.06 73.56 72.06 73.28 3,365,140 +1.58(+2.21%)
Apr 19, 2017 72.15 72.58 71.40 71.69 2,465,379 +0.01(+0.01%)
Apr 18, 2017 72.25 72.84 71.04 71.68 3,564,014 -0.96(-1.33%)
Apr 17, 2017 70.53 72.67 70.06 72.65 4,295,254 +1.73(+2.44%)
Apr 13, 2017 71.81 72.61 70.81 70.91 3,884,714 -1.23(-1.70%)
Apr 12, 2017 72.33 72.79 71.80 72.14 2,647,370 -0.59(-0.81%)
Apr 11, 2017 72.12 72.74 71.44 72.72 2,686,308 +0.28(+0.39%)
Apr 10, 2017 73.13 73.36 72.23 72.44 2,814,446 -0.67(-0.92%)
Apr 07, 2017 72.86 73.81 72.46 73.12 3,161,766 -0.60(-0.82%)
Apr 06, 2017 73.46 74.18 72.25 73.72 5,003,086 +0.09(+0.12%)
Apr 05, 2017 75.78 75.81 73.50 73.63 2,837,682 -0.99(-1.33%)
Apr 04, 2017 74.73 75.18 74.50 74.62 2,102,585 -0.47(-0.63%)
Apr 03, 2017 76.04 76.07 74.11 75.10 3,608,994 -0.75(-0.99%)
Mar 31, 2017 75.86 76.36 75.52 75.85 3,041,317 -0.42(-0.55%)
Mar 30, 2017 74.24 76.37 73.98 76.27 4,663,419 +2.15(+2.91%)
Mar 29, 2017 74.30 74.56 73.55 74.12 2,843,098 +0.45(+0.61%)
Mar 28, 2017 71.78 74.07 71.68 73.67 4,329,343 +1.79(+2.48%)
Mar 27, 2017 71.71 72.53 71.18 71.88 4,892,429 -1.46(-1.99%)
Mar 24, 2017 73.51 73.98 72.80 73.35 2,246,280 +0.02(+0.02%)
Mar 23, 2017 73.17 74.45 72.85 73.33 3,051,968 +0.09(+0.12%)
Mar 22, 2017 72.72 73.91 71.90 73.24 3,580,294 +0.03(+0.04%)
Mar 21, 2017 76.23 76.23 72.94 73.21 5,208,828 -2.74(-3.61%)
Mar 20, 2017 77.12 77.22 75.78 75.95 3,201,332 -1.27(-1.64%)
Mar 17, 2017 79.15 79.39 77.03 77.22 3,871,200 -1.73(-2.19%)
Mar 16, 2017 79.11 79.73 78.74 78.96 2,035,828 +0.25(+0.32%)
Mar 15, 2017 79.66 80.49 78.01 78.70 3,632,064 -1.60(-1.99%)
Mar 14, 2017 79.96 80.33 79.46 80.30 1,977,514 -0.04(-0.04%)
Mar 13, 2017 80.70 80.86 80.22 80.34 2,091,098 -0.35(-0.43%)
Mar 10, 2017 81.24 81.40 80.15 80.69 1,878,635 +0.07(+0.09%)
Mar 09, 2017 81.20 81.70 80.39 80.62 1,889,215 -0.25(-0.31%)
Mar 08, 2017 82.29 82.65 80.77 80.87 2,317,693 -0.37(-0.45%)
Mar 07, 2017 81.46 81.70 80.95 81.24 1,875,274 -0.16(-0.19%)
Mar 06, 2017 81.84 81.99 81.27 81.40 2,212,809 -0.82(-1.00%)
Mar 03, 2017 82.44 82.83 81.69 82.22 2,903,931 -0.34(-0.41%)
Mar 02, 2017 84.21 84.31 82.52 82.56 1,857,619 -1.57(-1.86%)
Mar 01, 2017 83.15 84.83 83.06 84.13 3,870,834 +1.98(+2.41%)
Feb 28, 2017 81.43 82.21 81.39 82.15 3,567,390 +0.17(+0.21%)
Feb 27, 2017 80.86 82.03 80.58 81.98 1,976,993 +0.92(+1.13%)
Feb 24, 2017 80.99 81.22 80.32 81.06 2,573,323 -0.70(-0.86%)
Feb 23, 2017 81.62 81.85 81.30 81.76 2,446,354 +0.46(+0.56%)
Feb 22, 2017 80.89 81.61 80.60 81.30 2,080,978 +0.03(+0.04%)
Feb 21, 2017 80.26 81.90 80.18 81.27 4,370,439 +0.91(+1.13%)
Feb 17, 2017 80.36 80.36 80.36 0 +1.14(+1.44%)
Feb 16, 2017 79.63 79.87 78.61 79.22 2,057,749 -0.37(-0.46%)
Feb 15, 2017 79.20 79.96 78.43 79.59 2,625,203 +0.66(+0.83%)
Feb 14, 2017 77.91 79.21 77.63 78.93 2,454,405 +1.01(+1.29%)
Feb 13, 2017 77.70 78.40 77.64 77.92 2,046,587 +0.55(+0.71%)
Feb 10, 2017 77.80 77.80 77.10 77.37 1,847,853 -0.12(-0.16%)
Feb 09, 2017 76.27 77.63 76.24 77.49 2,067,121 +1.23(+1.61%)
Feb 08, 2017 76.32 76.59 75.84 76.27 2,355,877 -0.50(-0.65%)
Feb 07, 2017 76.76 77.04 75.97 76.77 4,033,332 +0.43(+0.56%)
Feb 06, 2017 76.10 77.02 75.96 76.34 1,641,998 -0.26(-0.34%)
Feb 03, 2017 76.62 76.74 75.50 76.60 3,318,470 +1.38(+1.83%)
Feb 02, 2017 75.57 75.80 74.79 75.22 2,465,027 -1.02(-1.34%)
Feb 01, 2017 76.76 77.50 76.00 76.24 2,597,035 +0.10(+0.14%)
Jan 31, 2017 76.91 77.25 75.52 76.14 3,306,055 -1.24(-1.60%)
Jan 30, 2017 77.67 77.67 76.17 77.38 4,063,802 -0.30(-0.38%)
Jan 27, 2017 78.38 78.41 77.48 77.67 2,519,552 -0.49(-0.62%)
Jan 26, 2017 77.11 78.17 76.51 78.16 3,448,772 +1.16(+1.50%)
Jan 25, 2017 76.52 77.39 75.90 77.00 6,087,892 -0.30(-0.39%)
Jan 24, 2017 76.25 77.66 75.79 77.31 3,109,587 +1.62(+2.14%)
Jan 23, 2017 75.84 76.48 75.37 75.69 3,237,886 -0.41(-0.54%)
Jan 20, 2017 75.55 76.67 75.53 76.09 1,933,483 +0.54(+0.71%)
Jan 19, 2017 76.12 76.31 75.22 75.55 1,947,453 -0.49(-0.64%)
Jan 18, 2017 75.75 76.08 74.73 76.04 1,958,516 +0.79(+1.05%)
Jan 17, 2017 76.84 76.84 74.97 75.25 2,514,088 -2.16(-2.79%)
Jan 13, 2017 77.41 77.41 77.41 0 +0.84(+1.09%)
Jan 12, 2017 77.30 77.41 75.61 76.57 2,370,029 -1.09(-1.40%)
Jan 11, 2017 77.53 77.76 76.68 77.66 2,163,620 +0.14(+0.18%)
Jan 10, 2017 76.50 77.86 76.18 77.52 3,605,391 +1.34(+1.76%)
Jan 09, 2017 76.86 77.02 76.15 76.18 2,436,469 -1.01(-1.31%)
Jan 06, 2017 77.34 77.70 76.75 77.19 2,061,892 +0.19(+0.25%)
Jan 05, 2017 78.27 78.35 76.32 77.00 2,552,589 -1.67(-2.13%)
Jan 04, 2017 77.65 79.08 77.65 78.67 3,019,689 +1.25(+1.61%)
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.