Capital One Financial (NY: COF )

141.90 USD -1.46 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 93.04 93.93 92.99 93.86 3,122,357 +0.20(+0.21%)
Feb 27, 2017 92.39 93.72 92.06 93.66 1,730,363 +1.05(+1.13%)
Feb 24, 2017 92.53 92.80 91.77 92.61 2,252,300 -0.80(-0.86%)
Feb 23, 2017 93.25 93.52 92.89 93.41 2,141,171 +0.52(+0.56%)
Feb 22, 2017 92.42 93.24 92.09 92.89 1,821,376 +0.04(+0.04%)
Feb 21, 2017 91.70 93.57 91.61 92.85 3,825,225 +1.04(+1.13%)
Feb 17, 2017 91.81 91.81 91.81 0 +1.30(+1.44%)
Feb 16, 2017 90.98 91.25 89.82 90.51 1,801,044 -0.42(-0.46%)
Feb 15, 2017 90.49 91.36 89.61 90.93 2,297,708 +0.75(+0.83%)
Feb 14, 2017 89.01 90.50 88.70 90.18 2,148,217 +1.15(+1.29%)
Feb 13, 2017 88.77 89.58 88.71 89.03 1,791,275 +0.63(+0.71%)
Feb 10, 2017 88.89 88.89 88.09 88.40 1,617,333 -0.14(-0.16%)
Feb 09, 2017 87.14 88.70 87.11 88.54 1,809,247 +1.00(+1.14%)
Feb 08, 2017 87.60 87.91 87.05 87.54 2,052,559 -0.57(-0.65%)
Feb 07, 2017 88.10 88.42 87.20 88.11 3,514,042 +0.49(+0.56%)
Feb 06, 2017 87.35 88.40 87.18 87.62 1,430,592 -0.30(-0.34%)
Feb 03, 2017 87.94 88.08 86.66 87.92 2,891,218 +1.58(+1.83%)
Feb 02, 2017 86.74 87.00 85.84 86.34 2,147,656 -1.17(-1.34%)
Feb 01, 2017 88.10 88.95 87.23 87.51 2,262,668 +0.12(+0.14%)
Jan 31, 2017 88.28 88.66 86.68 87.39 2,880,402 -1.42(-1.60%)
Jan 30, 2017 89.15 89.15 87.43 88.81 3,540,589 -0.34(-0.38%)
Jan 27, 2017 89.96 90.00 88.93 89.15 2,195,161 -0.56(-0.62%)
Jan 26, 2017 88.50 89.72 87.82 89.71 3,004,744 +1.33(+1.50%)
Jan 25, 2017 87.83 88.83 87.12 88.38 5,304,078 -0.35(-0.39%)
Jan 24, 2017 87.52 89.14 86.99 88.73 2,709,229 +1.86(+2.14%)
Jan 23, 2017 87.05 87.78 86.51 86.87 2,821,009 -0.47(-0.54%)
Jan 20, 2017 86.72 88.00 86.69 87.34 1,684,548 +0.62(+0.71%)
Jan 19, 2017 87.37 87.59 86.34 86.72 1,696,719 -0.56(-0.64%)
Jan 18, 2017 86.94 87.32 85.77 87.28 1,706,358 +0.91(+1.05%)
Jan 17, 2017 88.20 88.20 86.05 86.37 2,190,400 -2.48(-2.79%)
Jan 13, 2017 88.85 88.85 88.85 0 +0.96(+1.09%)
Jan 12, 2017 88.72 88.85 86.78 87.89 2,064,889 -1.25(-1.40%)
Jan 11, 2017 88.99 89.25 88.01 89.14 1,885,055 +0.16(+0.18%)
Jan 10, 2017 87.81 89.37 87.44 88.98 3,141,198 +1.54(+1.76%)
Jan 09, 2017 88.22 88.40 87.40 87.44 2,122,775 -1.16(-1.31%)
Jan 06, 2017 88.77 89.18 88.09 88.60 1,796,424 +0.22(+0.25%)
Jan 05, 2017 89.84 89.93 87.60 88.38 2,223,944 -1.92(-2.13%)
Jan 04, 2017 89.13 90.77 89.13 90.30 2,630,905 +1.43(+1.61%)
Jan 03, 2017 88.55 89.60 87.79 88.87 3,441,235 +1.63(+1.87%)
Dec 30, 2016 87.24 87.24 87.24 0 +0.13(+0.15%)
Dec 29, 2016 88.42 88.56 86.95 87.11 2,102,615 -1.08(-1.22%)
Dec 28, 2016 89.99 89.99 87.84 88.19 2,231,806 -1.57(-1.75%)
Dec 27, 2016 90.23 90.23 89.65 89.76 2,026,035 +0.08(+0.09%)
Dec 23, 2016 89.68 89.68 89.68 0 +0.49(+0.55%)
Dec 22, 2016 89.93 90.03 88.63 89.19 2,620,779 -1.25(-1.38%)
Dec 21, 2016 90.79 90.91 90.13 90.44 2,460,569 -0.18(-0.20%)
Dec 20, 2016 90.51 90.84 90.00 90.62 2,066,463 +0.58(+0.64%)
Dec 19, 2016 89.96 90.19 89.12 90.04 3,258,088 +0.37(+0.41%)
Dec 16, 2016 90.66 90.66 89.05 89.67 9,370,361 -0.69(-0.76%)
Dec 15, 2016 89.57 91.64 89.04 90.36 3,586,219 +1.41(+1.59%)
Dec 14, 2016 88.80 90.12 88.09 88.95 3,596,773 -0.50(-0.56%)
Dec 13, 2016 89.74 90.08 88.32 89.45 2,875,441 +0.03(+0.03%)
Dec 12, 2016 90.15 91.08 89.12 89.42 3,387,855 -1.03(-1.14%)
Dec 09, 2016 90.61 90.63 89.35 90.45 3,428,137 -0.16(-0.18%)
Dec 08, 2016 89.92 91.38 89.08 90.61 3,180,790 +1.03(+1.15%)
Dec 07, 2016 87.60 89.79 87.26 89.58 2,912,294 +1.74(+1.98%)
Dec 06, 2016 87.00 87.88 85.70 87.84 3,407,480 +1.13(+1.30%)
Dec 05, 2016 86.48 87.35 86.39 86.71 4,257,193 +0.71(+0.83%)
Dec 02, 2016 86.47 86.62 85.18 86.00 5,086,842 -0.61(-0.70%)
Dec 01, 2016 84.45 86.77 84.17 86.61 5,276,873 +2.57(+3.06%)
Nov 30, 2016 83.80 84.53 83.32 84.04 3,800,741 +1.44(+1.74%)
Nov 29, 2016 83.42 83.55 82.45 82.60 2,242,735 -0.64(-0.77%)
Nov 28, 2016 83.91 84.54 83.09 83.24 3,377,894 -1.33(-1.57%)
Nov 25, 2016 84.26 84.79 83.94 84.57 1,582,662 -0.05(-0.06%)
Nov 23, 2016 84.62 84.62 84.62 0 +2.03(+2.46%)
Nov 22, 2016 83.40 83.88 82.43 82.59 3,803,598 -0.62(-0.75%)
Nov 21, 2016 82.73 83.35 82.07 83.21 3,116,083 +1.20(+1.46%)
Nov 18, 2016 81.39 82.39 81.07 82.01 2,306,450 +0.45(+0.55%)
Nov 17, 2016 80.25 81.56 79.32 81.56 3,073,023 +1.34(+1.67%)
Nov 16, 2016 80.37 81.00 79.44 80.22 3,710,641 -1.93(-2.35%)
Nov 15, 2016 82.28 82.69 79.87 82.15 6,241,448 -1.61(-1.92%)
Nov 14, 2016 80.98 83.82 80.95 83.76 5,506,628 +2.77(+3.42%)
Nov 11, 2016 78.75 81.25 78.73 80.99 4,614,832 +1.76(+2.22%)
Nov 10, 2016 76.67 79.69 76.67 79.23 7,306,081 +2.93(+3.84%)
Nov 09, 2016 73.65 76.66 73.25 76.30 13,256,918 +3.46(+4.75%)
Nov 08, 2016 73.89 73.89 72.30 72.84 6,617,938 -2.00(-2.67%)
Nov 07, 2016 74.28 75.00 74.28 74.84 4,126,470 +1.74(+2.38%)
Nov 04, 2016 72.40 73.69 71.91 73.10 3,646,691 +0.78(+1.08%)
Nov 03, 2016 72.80 73.26 72.14 72.32 5,653,278 -0.29(-0.40%)
Nov 02, 2016 73.08 73.34 72.19 72.61 4,032,226 -0.62(-0.85%)
Nov 01, 2016 74.43 74.51 72.42 73.23 3,967,333 -0.81(-1.09%)
Oct 31, 2016 75.13 75.14 73.84 74.04 3,469,463 -0.59(-0.79%)
Oct 28, 2016 74.86 75.09 73.95 74.63 3,780,450 -0.17(-0.23%)
Oct 27, 2016 75.70 75.86 74.30 74.80 2,693,312 -0.63(-0.84%)
Oct 26, 2016 73.48 76.16 72.95 75.43 4,732,282 +0.04(+0.05%)
Oct 25, 2016 75.29 75.78 75.01 75.39 4,391,838 -0.01(-0.01%)
Oct 24, 2016 75.42 75.73 75.23 75.40 3,107,585 +0.51(+0.68%)
Oct 21, 2016 73.82 75.10 73.70 74.89 3,947,431 +0.38(+0.51%)
Oct 20, 2016 73.76 75.24 73.36 74.51 4,502,801 +0.89(+1.21%)
Oct 19, 2016 72.10 73.75 72.06 73.62 3,347,550 +1.63(+2.26%)
Oct 18, 2016 72.65 72.73 71.66 71.99 3,120,972 +0.21(+0.29%)
Oct 17, 2016 71.91 72.36 71.74 71.78 3,899,908 +0.25(+0.35%)
Oct 14, 2016 71.71 72.20 71.23 71.53 2,872,566 +0.46(+0.65%)
Oct 13, 2016 71.34 71.69 70.50 71.07 4,824,391 -0.99(-1.37%)
Oct 12, 2016 71.80 72.43 71.74 72.06 2,232,007 -0.10(-0.14%)
Oct 11, 2016 73.25 73.44 71.85 72.16 2,254,743 -1.17(-1.60%)
Oct 10, 2016 73.60 73.89 73.24 73.33 1,760,149 +0.28(+0.38%)
Oct 07, 2016 73.14 73.71 72.69 73.05 2,695,101 +0.01(+0.01%)
Oct 06, 2016 73.63 73.75 72.39 73.04 3,262,416 -0.66(-0.90%)
Oct 05, 2016 73.01 74.07 73.01 73.70 3,126,155 +0.94(+1.29%)
Oct 04, 2016 72.46 73.23 72.26 72.76 4,098,415 +0.63(+0.87%)
Oct 03, 2016 71.60 72.68 71.56 72.13 3,554,502 +0.30(+0.42%)
Sep 30, 2016 70.87 72.19 70.63 71.83 3,195,527 +1.47(+2.09%)
Sep 29, 2016 71.62 72.00 69.49 70.36 3,164,523 -1.39(-1.94%)
Sep 28, 2016 71.78 72.09 70.81 71.75 2,490,662 -0.05(-0.07%)
Sep 27, 2016 70.48 71.83 70.15 71.80 2,404,833 +0.99(+1.40%)
Sep 26, 2016 71.23 71.65 70.60 70.81 3,075,322 -0.47(-0.66%)
Sep 23, 2016 71.74 72.25 71.25 71.28 3,099,447 -0.86(-1.19%)
Sep 22, 2016 71.77 72.22 71.66 72.14 3,290,825 +0.46(+0.64%)
Sep 21, 2016 70.77 71.78 70.57 71.68 4,076,364 +1.12(+1.59%)
Sep 20, 2016 71.45 71.70 70.38 70.56 2,514,869 -0.42(-0.59%)
Sep 19, 2016 70.56 71.33 70.42 70.98 3,156,013 +0.77(+1.10%)
Sep 16, 2016 70.54 70.61 69.78 70.21 3,214,883 -0.78(-1.10%)
Sep 15, 2016 70.48 71.11 69.69 70.99 3,097,513 +0.40(+0.57%)
Sep 14, 2016 71.10 71.31 70.28 70.59 2,776,638 -0.63(-0.88%)
Sep 13, 2016 71.51 71.96 70.54 71.22 3,503,958 -1.28(-1.77%)
Sep 12, 2016 71.12 72.77 70.44 72.50 3,288,816 +0.85(+1.19%)
Sep 09, 2016 72.02 72.35 71.61 71.65 4,063,991 -0.63(-0.87%)
Sep 08, 2016 71.63 72.43 71.49 72.28 2,686,057 +0.51(+0.71%)
Sep 07, 2016 70.61 71.79 70.44 71.77 2,523,084 +0.78(+1.10%)
Sep 06, 2016 71.61 71.66 70.54 70.99 2,561,377 -0.65(-0.91%)
Sep 02, 2016 71.24 71.64 71.64 71.64 2,448,200 +0.56(+0.79%)
Sep 01, 2016 71.60 72.09 70.18 71.08 5,574,094 -0.52(-0.73%)
Aug 31, 2016 70.39 71.72 70.39 71.60 6,129,403 +1.27(+1.81%)
Aug 30, 2016 69.63 70.61 69.63 70.33 3,091,201 +0.70(+1.01%)
Aug 29, 2016 69.13 70.06 68.89 69.63 3,015,179 +0.47(+0.68%)
Aug 26, 2016 69.00 69.64 68.75 69.16 2,191,910 +0.39(+0.57%)
Aug 25, 2016 68.35 69.10 68.27 68.77 1,732,465 +0.15(+0.22%)
Aug 24, 2016 68.86 69.33 68.46 68.62 2,025,576 -0.17(-0.25%)
Aug 23, 2016 68.93 69.32 68.79 68.79 1,868,162 +0.11(+0.16%)
Aug 22, 2016 68.53 68.81 68.08 68.68 1,878,159 +0.12(+0.18%)
Aug 19, 2016 68.04 68.68 67.99 68.56 2,473,532 +0.35(+0.51%)
Aug 18, 2016 68.29 68.58 68.11 68.21 2,443,752 -0.08(-0.12%)
Aug 17, 2016 68.50 68.66 67.96 68.29 2,810,221 -0.33(-0.48%)
Aug 16, 2016 68.27 68.96 68.20 68.62 2,657,291 +0.01(+0.01%)
Aug 15, 2016 68.02 68.91 68.02 68.61 2,741,743 +0.61(+0.90%)
Aug 12, 2016 67.47 68.06 67.18 68.00 2,098,839 +0.06(+0.09%)
Aug 11, 2016 67.04 68.02 66.81 67.94 2,660,212 +1.09(+1.63%)
Aug 10, 2016 67.74 67.83 66.61 66.85 2,348,321 -0.93(-1.37%)
Aug 09, 2016 68.13 68.20 67.56 67.78 1,793,520 -0.39(-0.57%)
Aug 08, 2016 68.23 68.82 67.95 68.17 1,749,751 +0.07(+0.10%)
Aug 05, 2016 67.10 68.35 67.10 68.10 3,695,909 +1.90(+2.87%)
Aug 04, 2016 66.22 66.65 66.08 66.20 2,197,445 -0.35(-0.53%)
Aug 03, 2016 66.15 66.98 66.00 66.55 3,965,395 +0.25(+0.38%)
Aug 02, 2016 66.90 67.09 66.00 66.30 4,409,212 -0.73(-1.09%)
Aug 01, 2016 67.28 67.53 66.68 67.03 3,418,505 -0.05(-0.07%)
Jul 29, 2016 67.19 67.72 67.04 67.08 3,632,594 -0.40(-0.59%)
Jul 28, 2016 67.49 67.75 66.78 67.48 3,079,711 -0.43(-0.63%)
Jul 27, 2016 67.53 68.49 67.37 67.91 3,110,074 +0.22(+0.33%)
Jul 26, 2016 67.30 67.98 66.92 67.69 2,997,708 +0.35(+0.52%)
Jul 25, 2016 66.86 67.87 66.75 67.34 4,373,709 +0.31(+0.46%)
Jul 22, 2016 66.50 67.33 65.00 67.03 8,632,888 -0.96(-1.41%)
Jul 21, 2016 67.44 68.47 67.24 67.99 3,549,816 +0.38(+0.56%)
Jul 20, 2016 68.04 68.17 67.16 67.61 2,895,311 -0.12(-0.18%)
Jul 19, 2016 67.97 68.11 67.51 67.73 2,136,019 -0.39(-0.57%)
Jul 18, 2016 68.45 68.54 67.82 68.12 2,240,282 -0.03(-0.04%)
Jul 15, 2016 69.09 69.18 67.72 68.15 5,763,939 -0.70(-1.02%)
Jul 14, 2016 69.31 69.50 68.13 68.85 3,284,423 +0.91(+1.34%)
Jul 13, 2016 67.74 68.23 66.95 67.94 3,611,310 +0.09(+0.13%)
Jul 12, 2016 67.03 68.11 66.99 67.85 4,975,376 +1.59(+2.40%)
Jul 11, 2016 65.18 66.38 65.06 66.26 4,910,203 +1.55(+2.40%)
Jul 08, 2016 63.55 64.94 61.89 64.71 4,948,976 +2.82(+4.56%)
Jul 07, 2016 61.20 62.55 61.20 61.89 4,644,850 +0.61(+1.00%)
Jul 06, 2016 60.25 61.30 59.66 61.28 2,840,244 +0.42(+0.69%)
Jul 05, 2016 62.14 62.36 60.65 60.86 3,331,282 -2.10(-3.34%)
Jul 01, 2016 63.48 62.96 62.96 62.96 3,152,500 -0.55(-0.87%)
Jun 30, 2016 62.42 63.53 61.42 63.51 6,389,716 +1.59(+2.57%)
Jun 29, 2016 60.57 61.97 60.25 61.92 4,470,379 +2.26(+3.79%)
Jun 28, 2016 59.25 59.77 58.66 59.66 6,530,634 +1.51(+2.60%)
Jun 27, 2016 60.84 60.84 58.03 58.15 8,952,790 -3.73(-6.03%)
Jun 24, 2016 62.55 64.28 61.75 61.88 8,115,275 -3.72(-5.67%)
Jun 23, 2016 64.77 65.65 64.56 65.60 2,947,709 +1.67(+2.61%)
Jun 22, 2016 64.30 64.84 63.89 63.93 2,670,223 -0.32(-0.50%)
Jun 21, 2016 64.92 64.99 63.55 64.25 4,495,985 -0.03(-0.05%)
Jun 20, 2016 65.79 65.95 64.17 64.28 5,160,233 +0.09(+0.14%)
Jun 17, 2016 64.29 64.80 63.81 64.19 6,191,224 -0.06(-0.09%)
Jun 16, 2016 64.10 64.45 62.73 64.25 5,296,275 -0.39(-0.60%)
Jun 15, 2016 65.43 66.23 64.47 64.64 9,490,897 +0.21(+0.33%)
Jun 14, 2016 68.52 68.52 63.76 64.43 14,942,434 -4.57(-6.62%)
Jun 13, 2016 69.46 70.42 68.96 69.00 2,494,267 -1.04(-1.48%)
Jun 10, 2016 70.30 70.55 69.79 70.04 2,505,962 -0.83(-1.17%)
Jun 09, 2016 71.45 71.46 70.14 70.87 2,749,905 -1.23(-1.71%)
Jun 08, 2016 71.75 72.56 71.43 72.10 3,190,462 -0.25(-0.35%)
Jun 07, 2016 73.00 73.06 72.32 72.35 2,249,696 -0.50(-0.69%)
Jun 06, 2016 71.66 73.33 71.39 72.85 2,422,667 +1.25(+1.75%)
Jun 03, 2016 72.28 72.38 70.47 71.60 3,478,328 -1.78(-2.43%)
Jun 02, 2016 73.19 73.38 72.62 73.38 1,496,215 +0.16(+0.22%)
Jun 01, 2016 72.51 73.32 71.84 73.22 1,594,418 -0.02(-0.03%)
May 31, 2016 74.19 74.35 72.83 73.24 2,363,428 -0.59(-0.80%)
May 27, 2016 72.88 73.83 73.83 73.83 2,811,300 +1.27(+1.75%)
May 26, 2016 73.03 73.16 72.27 72.56 1,642,449 -0.71(-0.97%)
May 25, 2016 72.04 73.53 71.85 73.27 2,767,093 +1.65(+2.30%)
May 24, 2016 70.91 71.85 69.60 71.62 2,045,989 +0.97(+1.37%)
May 23, 2016 70.82 71.49 70.42 70.65 1,889,851 -0.28(-0.39%)
May 20, 2016 70.76 71.57 70.46 70.93 2,053,038 +0.40(+0.57%)
May 19, 2016 70.38 71.79 69.88 70.53 3,460,718 -0.45(-0.63%)
May 18, 2016 68.83 71.01 68.66 70.98 4,339,188 +2.15(+3.12%)
May 17, 2016 68.88 69.67 68.41 68.83 2,679,012 -0.45(-0.65%)
May 16, 2016 68.53 69.66 68.38 69.28 2,678,665 +0.57(+0.83%)
May 13, 2016 69.15 69.96 68.32 68.71 2,459,689 -0.65(-0.94%)
May 12, 2016 70.17 70.73 68.84 69.36 2,109,887 -0.99(-1.41%)
May 11, 2016 70.83 71.45 70.35 70.35 2,411,912 -0.79(-1.11%)
May 10, 2016 70.01 71.28 69.96 71.14 2,651,027 +1.54(+2.21%)
May 09, 2016 70.31 70.37 69.25 69.60 2,788,863 +0.21(+0.30%)
May 06, 2016 68.80 69.43 68.43 69.39 3,442,611 +0.27(+0.39%)
May 05, 2016 69.93 70.33 68.61 69.12 5,345,417 -0.56(-0.80%)
May 04, 2016 71.16 71.17 69.27 69.68 4,057,479 -2.29(-3.18%)
May 03, 2016 72.56 72.71 71.44 71.97 2,184,355 -1.61(-2.19%)
May 02, 2016 72.87 73.73 72.00 73.58 2,721,511 +1.19(+1.64%)
Apr 29, 2016 72.99 73.29 71.87 72.39 2,966,520 -0.98(-1.34%)
Apr 28, 2016 73.56 74.26 72.99 73.37 2,641,846 -0.94(-1.26%)
Apr 27, 2016 73.13 74.50 72.82 74.31 6,388,657 -1.65(-2.17%)
Apr 26, 2016 75.03 76.00 74.63 75.96 2,686,064 +0.97(+1.29%)
Apr 25, 2016 75.08 75.47 74.48 74.99 2,477,994 -0.57(-0.75%)
Apr 22, 2016 74.50 75.73 74.48 75.56 1,782,963 +0.83(+1.11%)
Apr 21, 2016 75.25 76.30 74.69 74.73 2,961,985 -0.70(-0.93%)
Apr 20, 2016 73.35 75.55 73.31 75.43 4,921,496 +2.63(+3.61%)
Apr 19, 2016 71.96 72.89 71.46 72.80 2,349,124 +1.14(+1.59%)
Apr 18, 2016 70.89 71.90 70.55 71.66 1,765,395 +0.32(+0.45%)
Apr 15, 2016 71.72 72.21 71.05 71.34 2,862,527 -0.13(-0.18%)
Apr 14, 2016 70.66 72.18 70.48 71.47 2,871,446 +0.63(+0.89%)
Apr 13, 2016 69.00 70.87 68.98 70.84 3,366,104 +2.53(+3.70%)
Apr 12, 2016 67.55 68.46 67.41 68.31 2,861,984 +1.11(+1.65%)
Apr 11, 2016 66.83 67.70 66.73 67.20 3,626,242 +0.53(+0.79%)
Apr 08, 2016 67.03 67.72 66.41 66.67 2,259,823 +0.09(+0.14%)
Apr 07, 2016 67.66 67.98 66.10 66.58 2,842,932 -1.69(-2.48%)
Apr 06, 2016 68.01 68.42 67.20 68.27 3,215,866 -0.26(-0.38%)
Apr 05, 2016 68.10 68.95 67.79 68.53 3,455,207 -1.30(-1.86%)
Apr 04, 2016 70.59 70.89 69.72 69.83 1,617,444 -0.97(-1.37%)
Apr 01, 2016 69.73 70.97 69.26 70.80 2,894,871 +1.49(+2.15%)
Mar 31, 2016 69.15 69.79 68.98 69.31 3,222,698 +0.16(+0.23%)
Mar 30, 2016 69.30 70.00 69.04 69.15 2,050,165 +0.30(+0.44%)
Mar 29, 2016 68.83 68.96 67.58 68.85 4,411,692 -0.35(-0.51%)
Mar 28, 2016 69.81 69.97 68.96 69.20 1,885,057 -0.56(-0.80%)
Mar 24, 2016 69.44 69.76 69.76 69.76 2,090,100 -0.45(-0.64%)
Mar 23, 2016 70.52 70.77 70.00 70.21 2,603,838 -0.25(-0.35%)
Mar 22, 2016 70.28 70.78 69.95 70.46 1,904,918 -0.35(-0.49%)
Mar 21, 2016 70.31 71.39 70.08 70.81 2,381,019 +0.24(+0.34%)
Mar 18, 2016 69.82 71.12 69.53 70.57 5,089,845 +1.07(+1.54%)
Mar 17, 2016 69.05 70.06 68.59 69.50 4,067,529 +0.12(+0.17%)
Mar 16, 2016 69.21 70.08 68.85 69.38 3,274,122 +0.06(+0.09%)
Mar 15, 2016 69.29 69.32 68.31 69.32 3,395,663 -0.61(-0.87%)
Mar 14, 2016 70.78 71.01 69.73 69.93 2,550,435 -1.10(-1.55%)
Mar 11, 2016 70.19 71.12 70.01 71.03 2,358,021 +1.80(+2.60%)
Mar 10, 2016 69.18 70.00 68.12 69.23 2,155,561 +0.53(+0.77%)
Mar 09, 2016 69.04 69.29 68.25 68.70 2,508,379 +0.21(+0.31%)
Mar 08, 2016 68.85 69.17 68.01 68.49 2,713,769 -1.03(-1.48%)
Mar 07, 2016 68.94 69.62 68.78 69.52 2,002,701 -0.07(-0.10%)
Mar 04, 2016 69.81 70.37 68.96 69.59 2,939,344 -0.07(-0.10%)
Mar 03, 2016 68.97 69.66 68.69 69.66 2,444,568 +0.52(+0.75%)
Mar 02, 2016 68.02 69.14 67.74 69.14 2,396,899 +1.15(+1.69%)
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.