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 (%)
Sep 29, 2017 74.56 75.02 74.06 74.82 2,238,158 +0.48(+0.64%)
Sep 28, 2017 74.19 74.64 73.66 74.34 2,260,430 +0.17(+0.23%)
Sep 27, 2017 74.63 74.18 2,718,196 +1.00(+1.36%)
Sep 26, 2017 73.07 73.47 72.69 73.18 1,963,108 +0.28(+0.39%)
Sep 25, 2017 72.37 73.11 72.29 72.90 2,050,546 +0.48(+0.66%)
Sep 22, 2017 71.86 72.54 71.72 72.42 1,942,375 +0.32(+0.44%)
Sep 21, 2017 72.08 72.60 71.49 72.10 3,054,749 -0.19(-0.27%)
Sep 20, 2017 71.77 72.53 71.28 72.29 3,604,019 +0.74(+1.04%)
Sep 19, 2017 70.88 71.91 70.88 71.55 3,047,889 +0.63(+0.88%)
Sep 18, 2017 70.87 71.18 70.43 70.92 4,261,430 +0.19(+0.26%)
Sep 15, 2017 69.47 70.82 69.44 70.74 5,030,406 +1.18(+1.70%)
Sep 14, 2017 70.85 71.22 69.34 69.55 4,784,579 -1.33(-1.88%)
Sep 13, 2017 70.21 71.22 70.00 70.89 3,943,445 +0.57(+0.80%)
Sep 12, 2017 70.16 70.70 69.99 70.32 2,568,809 +0.45(+0.65%)
Sep 11, 2017 69.71 70.37 69.28 69.87 2,702,428 +0.75(+1.09%)
Sep 08, 2017 68.45 69.43 68.03 69.12 3,333,461 -0.02(-0.03%)
Sep 07, 2017 70.29 70.33 68.72 69.14 4,135,935 -1.10(-1.56%)
Sep 06, 2017 69.81 70.70 69.73 70.24 3,885,815 +0.72(+1.03%)
Sep 05, 2017 70.39 70.48 69.18 69.52 2,928,958 -1.46(-2.05%)
Sep 01, 2017 70.58 71.34 70.36 70.98 2,759,185 +0.62(+0.88%)
Aug 31, 2017 71.16 71.29 70.26 70.36 4,080,264 -0.42(-0.60%)
Aug 30, 2017 70.47 71.37 70.29 70.78 2,371,883 +0.31(+0.44%)
Aug 29, 2017 70.48 70.62 69.76 70.47 3,578,681 -0.72(-1.01%)
Aug 28, 2017 72.20 72.26 71.01 71.19 1,534,431 -0.83(-1.15%)
Aug 25, 2017 72.25 72.80 71.98 72.02 1,362,952 +0.05(+0.07%)
Aug 24, 2017 72.03 72.33 71.73 71.97 1,028,253 +0.12(+0.17%)
Aug 23, 2017 71.61 72.58 71.59 71.84 1,302,092 -0.13(-0.18%)
Aug 22, 2017 72.21 72.53 71.40 71.98 2,125,510 +0.02(+0.02%)
Aug 21, 2017 72.15 72.23 71.67 71.96 1,595,318 -0.10(-0.13%)
Aug 18, 2017 72.19 72.90 71.87 72.06 2,732,926 -0.41(-0.56%)
Aug 17, 2017 74.05 74.27 72.44 72.46 1,989,034 -1.62(-2.18%)
Aug 16, 2017 74.88 75.12 73.89 74.08 1,349,447 -0.29(-0.39%)
Aug 15, 2017 75.06 75.23 73.64 74.37 2,617,865 -0.10(-0.13%)
Aug 14, 2017 74.07 74.87 73.82 74.47 2,017,112 +1.29(+1.76%)
Aug 11, 2017 73.68 73.77 72.76 73.18 2,250,810 -0.23(-0.31%)
Aug 10, 2017 74.68 74.80 73.35 73.41 2,304,860 -1.84(-2.44%)
Aug 09, 2017 75.09 75.37 74.64 75.25 1,513,694 -0.33(-0.43%)
Aug 08, 2017 75.15 77.22 75.15 75.57 2,254,833 +0.32(+0.42%)
Aug 07, 2017 74.79 75.49 74.57 75.26 1,570,792 +0.65(+0.88%)
Aug 04, 2017 75.41 75.49 74.47 74.60 2,969,055 -0.16(-0.21%)
Aug 03, 2017 75.40 75.68 74.67 74.76 2,834,327 -0.64(-0.84%)
Aug 02, 2017 75.52 75.67 75.11 75.40 3,065,347 -0.26(-0.35%)
Aug 01, 2017 76.21 76.29 75.33 75.66 2,587,753 -0.15(-0.20%)
Jul 31, 2017 75.14 76.22 74.91 75.81 3,334,484 +1.06(+1.42%)
Jul 28, 2017 74.64 74.90 73.73 74.75 3,596,978 +0.15(+0.20%)
Jul 27, 2017 75.58 75.61 74.24 74.60 3,278,695 -0.80(-1.06%)
Jul 26, 2017 76.69 76.72 75.32 75.40 2,846,679 -1.21(-1.58%)
Jul 25, 2017 77.41 77.59 76.23 76.61 3,714,348 -0.03(-0.03%)
Jul 24, 2017 76.99 77.02 76.24 76.64 4,443,912 -0.72(-0.93%)
Jul 21, 2017 75.10 77.62 74.37 77.36 11,012,036 +6.10(+8.55%)
Jul 20, 2017 71.44 71.68 70.41 71.26 5,645,720 -0.33(-0.45%)
Jul 19, 2017 72.09 72.12 71.05 71.59 3,600,773 -0.17(-0.23%)
Jul 18, 2017 71.89 72.02 71.23 71.75 1,526,731 -0.53(-0.73%)
Jul 17, 2017 72.49 72.65 72.04 72.28 2,185,622 -0.29(-0.40%)
Jul 14, 2017 71.99 72.89 71.41 72.57 2,235,146 -0.08(-0.11%)
Jul 13, 2017 72.35 72.82 72.15 72.65 1,865,874 +0.34(+0.47%)
Jul 12, 2017 71.24 72.47 70.94 72.31 2,816,407 +1.02(+1.43%)
Jul 11, 2017 72.20 72.27 71.08 71.29 3,119,654 -0.89(-1.23%)
Jul 10, 2017 72.47 72.56 72.10 72.18 2,714,179 -0.40(-0.55%)
Jul 07, 2017 72.71 72.73 72.06 72.57 1,859,024 +0.34(+0.48%)
Jul 06, 2017 72.41 72.96 72.08 72.23 3,998,945 -0.52(-0.71%)
Jul 05, 2017 73.36 73.73 72.24 72.75 3,277,884 -0.76(-1.03%)
Jul 03, 2017 73.38 74.31 73.21 73.51 1,771,546 +0.83(+1.14%)
Jun 30, 2017 72.15 73.17 71.77 72.68 3,375,767 +1.01(+1.41%)
Jun 29, 2017 71.91 73.01 70.79 71.67 6,913,606 -1.33(-1.82%)
Jun 28, 2017 72.24 73.47 72.18 73.00 4,307,611 +1.41(+1.97%)
Jun 27, 2017 71.12 72.34 71.04 71.59 2,325,514 +0.69(+0.98%)
Jun 26, 2017 70.28 71.11 70.04 70.89 2,443,072 +0.94(+1.35%)
Jun 23, 2017 71.03 71.06 69.82 69.95 3,596,678 -0.77(-1.08%)
Jun 22, 2017 71.02 71.10 70.44 70.72 2,547,593 -0.43(-0.61%)
Jun 21, 2017 71.52 71.52 70.98 71.15 2,958,279 -0.30(-0.42%)
Jun 20, 2017 71.81 71.91 71.33 71.45 3,064,530 -0.45(-0.62%)
Jun 19, 2017 71.90 72.09 71.51 71.90 3,674,361 +0.37(+0.52%)
Jun 16, 2017 71.66 71.83 71.19 71.53 3,713,192 -0.04(-0.05%)
Jun 15, 2017 70.03 71.74 69.92 71.56 4,400,874 +1.11(+1.57%)
Jun 14, 2017 69.90 70.55 69.02 70.45 3,249,994 -0.42(-0.60%)
Jun 13, 2017 70.81 71.18 70.24 70.88 3,058,926 +0.35(+0.50%)
Jun 12, 2017 70.51 71.22 70.03 70.52 2,999,082 +0.09(+0.12%)
Jun 09, 2017 70.44 70.74 69.77 70.44 3,960,836 +0.57(+0.82%)
Jun 08, 2017 70.51 69.31 69.86 2,647,182 +0.46(+0.66%)
Jun 07, 2017 69.07 69.95 68.80 69.41 2,776,649 +0.55(+0.80%)
Jun 06, 2017 68.41 68.99 67.82 68.85 2,850,251 -0.05(-0.08%)
Jun 05, 2017 68.66 69.34 68.42 68.90 2,293,678 +0.26(+0.37%)
Jun 02, 2017 68.10 68.91 67.66 68.65 2,875,423 +0.11(+0.15%)
Jun 01, 2017 68.14 68.59 67.57 68.54 3,749,915 +0.88(+1.30%)
May 31, 2017 68.96 68.96 66.90 67.66 4,856,785 -1.20(-1.74%)
May 30, 2017 69.85 70.01 68.82 68.86 2,684,727 -1.33(-1.89%)
May 26, 2017 69.93 70.47 69.56 70.19 2,689,151 +0.25(+0.35%)
May 25, 2017 70.29 70.82 69.65 69.94 2,412,750 -0.36(-0.51%)
May 24, 2017 70.68 70.68 70.15 70.30 1,800,647 -0.37(-0.52%)
May 23, 2017 70.10 70.97 69.59 70.67 2,268,023 +0.62(+0.89%)
May 22, 2017 71.02 71.19 69.74 70.05 2,733,729 -0.56(-0.80%)
May 19, 2017 70.00 71.34 69.71 70.61 3,178,796 +0.88(+1.26%)
May 18, 2017 69.02 70.50 68.91 69.73 6,737,828 +0.70(+1.02%)
May 17, 2017 70.98 70.23 68.76 69.03 3,580,384 -1.95(-2.75%)
May 16, 2017 71.53 71.62 70.87 70.98 2,256,756 -0.40(-0.57%)
May 15, 2017 70.38 71.74 70.38 71.39 2,913,022 +1.54(+2.20%)
May 12, 2017 70.22 70.69 69.22 69.85 4,494,028 -0.67(-0.95%)
May 11, 2017 71.24 71.50 70.07 70.51 4,287,478 -0.98(-1.37%)
May 10, 2017 71.80 72.16 71.37 71.49 3,234,891 -0.57(-0.79%)
May 09, 2017 71.95 72.49 71.62 72.06 3,182,749 +0.18(+0.24%)
May 08, 2017 72.08 72.14 71.64 71.88 2,011,517 -0.13(-0.18%)
May 05, 2017 72.55 72.65 71.78 72.02 2,657,828 -0.19(-0.27%)
May 04, 2017 72.67 72.84 71.93 72.21 3,628,449 +0.00(+0.00%)
May 03, 2017 71.85 72.50 71.59 72.21 2,806,369 +0.03(+0.04%)
May 02, 2017 71.41 72.19 70.88 72.18 3,479,859 +0.78(+1.09%)
May 01, 2017 71.05 71.77 70.69 71.40 4,061,500 +1.04(+1.48%)
Apr 28, 2017 71.28 71.93 69.95 70.36 7,029,967 -1.69(-2.34%)
Apr 27, 2017 72.82 73.20 72.01 72.05 4,125,835 -0.66(-0.90%)
Apr 26, 2017 71.78 73.76 71.77 72.71 8,499,690 -2.21(-2.94%)
Apr 25, 2017 74.73 75.31 74.60 74.91 3,975,053 +0.79(+1.06%)
Apr 24, 2017 74.08 74.45 73.65 74.13 3,310,237 +1.76(+2.43%)
Apr 21, 2017 73.22 73.50 72.35 72.37 2,884,353 -0.92(-1.25%)
Apr 20, 2017 72.07 73.57 72.07 73.29 3,364,709 +1.58(+2.21%)
Apr 19, 2017 72.16 72.58 71.41 71.70 2,465,063 +0.01(+0.01%)
Apr 18, 2017 72.26 72.85 71.04 71.69 3,563,557 -0.96(-1.33%)
Apr 17, 2017 70.54 72.68 70.07 72.66 4,294,704 +1.73(+2.44%)
Apr 13, 2017 71.82 72.62 70.82 70.92 3,884,217 -1.23(-1.70%)
Apr 12, 2017 72.34 72.80 71.81 72.15 2,647,031 -0.59(-0.81%)
Apr 11, 2017 72.13 72.75 71.45 72.73 2,685,963 +0.28(+0.39%)
Apr 10, 2017 73.14 73.37 72.24 72.45 2,814,085 -0.67(-0.92%)
Apr 07, 2017 72.87 73.82 72.47 73.13 3,161,361 -0.60(-0.82%)
Apr 06, 2017 73.47 74.19 72.26 73.73 5,002,445 +0.09(+0.12%)
Apr 05, 2017 75.79 75.82 73.51 73.64 2,837,318 -0.99(-1.33%)
Apr 04, 2017 74.74 75.19 74.51 74.63 2,102,316 -0.47(-0.63%)
Apr 03, 2017 76.05 76.08 74.12 75.11 3,608,532 -0.75(-0.99%)
Mar 31, 2017 75.87 76.37 75.53 75.86 3,040,928 -0.42(-0.55%)
Mar 30, 2017 74.25 76.38 73.99 76.28 4,662,822 +2.15(+2.91%)
Mar 29, 2017 74.31 74.57 73.56 74.13 2,842,734 +0.45(+0.61%)
Mar 28, 2017 71.79 74.08 71.69 73.68 4,328,788 +1.79(+2.48%)
Mar 27, 2017 71.72 72.54 71.18 71.89 4,891,803 -1.46(-1.99%)
Mar 24, 2017 73.52 73.99 72.81 73.36 2,245,992 +0.02(+0.02%)
Mar 23, 2017 73.18 74.46 72.86 73.34 3,051,577 +0.09(+0.12%)
Mar 22, 2017 72.73 73.92 71.91 73.25 3,579,835 +0.03(+0.04%)
Mar 21, 2017 76.24 76.24 72.95 73.22 5,208,161 -2.74(-3.61%)
Mar 20, 2017 77.13 77.23 75.79 75.96 3,200,922 -1.27(-1.64%)
Mar 17, 2017 79.16 79.40 77.04 77.23 3,870,705 -1.73(-2.19%)
Mar 16, 2017 79.12 79.74 78.75 78.97 2,035,567 +0.25(+0.32%)
Mar 15, 2017 79.67 80.50 78.02 78.71 3,631,599 -1.60(-1.99%)
Mar 14, 2017 79.97 80.34 79.47 80.31 1,977,261 -0.04(-0.04%)
Mar 13, 2017 80.71 80.87 80.23 80.35 2,090,830 -0.35(-0.43%)
Mar 10, 2017 81.25 81.41 80.16 80.70 1,878,394 +0.07(+0.09%)
Mar 09, 2017 81.21 81.72 80.40 80.63 1,888,973 -0.25(-0.31%)
Mar 08, 2017 82.30 82.66 80.78 80.88 2,317,396 -0.37(-0.45%)
Mar 07, 2017 81.47 81.71 80.96 81.25 1,875,034 -0.16(-0.19%)
Mar 06, 2017 81.85 82.00 81.28 81.41 2,212,526 -0.82(-1.00%)
Mar 03, 2017 82.45 82.84 81.70 82.23 2,903,559 -0.34(-0.41%)
Mar 02, 2017 84.22 84.32 82.53 82.57 1,857,381 -1.57(-1.86%)
Mar 01, 2017 83.16 84.84 83.07 84.14 3,870,338 +1.98(+2.41%)
Feb 28, 2017 81.44 82.22 81.40 82.16 3,566,933 +0.18(+0.21%)
Feb 27, 2017 80.87 82.04 80.59 81.99 1,976,740 +0.92(+1.13%)
Feb 24, 2017 81.00 81.23 80.33 81.07 2,572,993 -0.70(-0.86%)
Feb 23, 2017 81.63 81.86 81.31 81.77 2,446,041 +0.46(+0.56%)
Feb 22, 2017 80.90 81.62 80.61 81.31 2,080,712 +0.04(+0.04%)
Feb 21, 2017 80.27 81.91 80.19 81.28 4,369,879 +0.91(+1.13%)
Feb 17, 2017 80.37 80.37 80.37 0 +1.14(+1.44%)
Feb 16, 2017 79.64 79.88 78.62 79.23 2,057,485 -0.37(-0.46%)
Feb 15, 2017 79.21 79.97 78.44 79.60 2,624,866 +0.66(+0.83%)
Feb 14, 2017 77.92 79.22 77.64 78.94 2,454,090 +1.01(+1.29%)
Feb 13, 2017 77.71 78.41 77.65 77.93 2,046,325 +0.55(+0.71%)
Feb 10, 2017 77.81 77.81 77.11 77.38 1,847,616 -0.12(-0.16%)
Feb 09, 2017 76.28 77.64 76.25 77.50 2,066,856 +1.23(+1.61%)
Feb 08, 2017 76.33 76.60 75.85 76.28 2,355,576 -0.50(-0.65%)
Feb 07, 2017 76.77 77.05 75.98 76.78 4,032,816 +0.43(+0.56%)
Feb 06, 2017 76.11 77.03 75.97 76.35 1,641,788 -0.26(-0.34%)
Feb 03, 2017 76.63 76.75 75.51 76.61 3,318,045 +1.38(+1.83%)
Feb 02, 2017 75.58 75.81 74.80 75.23 2,464,712 -1.02(-1.34%)
Feb 01, 2017 76.77 77.51 76.01 76.25 2,596,703 +0.10(+0.14%)
Jan 31, 2017 76.92 77.25 75.53 76.15 3,305,632 -1.24(-1.60%)
Jan 30, 2017 77.68 77.68 76.18 77.39 4,063,282 -0.30(-0.38%)
Jan 27, 2017 78.39 78.42 77.49 77.68 2,519,230 -0.49(-0.62%)
Jan 26, 2017 77.12 78.18 76.52 78.17 3,448,331 +1.16(+1.50%)
Jan 25, 2017 76.53 77.40 75.91 77.01 6,087,113 -0.30(-0.39%)
Jan 24, 2017 76.26 77.67 75.80 77.32 3,109,189 +1.62(+2.14%)
Jan 23, 2017 75.85 76.49 75.38 75.70 3,237,471 -0.41(-0.54%)
Jan 20, 2017 75.56 76.68 75.54 76.10 1,933,235 +0.54(+0.71%)
Jan 19, 2017 76.13 76.32 75.23 75.56 1,947,203 -0.49(-0.64%)
Jan 18, 2017 75.76 76.09 74.74 76.05 1,958,265 +0.79(+1.05%)
Jan 17, 2017 76.85 76.85 74.98 75.26 2,513,766 -2.16(-2.79%)
Jan 13, 2017 77.42 77.42 77.42 0 +0.84(+1.09%)
Jan 12, 2017 77.31 77.42 75.62 76.58 2,369,726 -1.09(-1.40%)
Jan 11, 2017 77.54 77.77 76.69 77.67 2,163,343 +0.14(+0.18%)
Jan 10, 2017 76.51 77.87 76.19 77.53 3,604,929 +1.34(+1.76%)
Jan 09, 2017 76.87 77.03 76.16 76.19 2,436,157 -1.01(-1.31%)
Jan 06, 2017 77.35 77.71 76.76 77.20 2,061,628 +0.19(+0.25%)
Jan 05, 2017 78.28 78.36 76.33 77.01 2,552,262 -1.67(-2.13%)
Jan 04, 2017 77.66 79.09 77.66 78.68 3,019,302 +1.25(+1.61%)
Jan 03, 2017 77.16 78.07 76.50 77.44 3,949,260 +1.42(+1.87%)
Dec 30, 2016 76.02 76.02 76.02 0 +0.11(+0.15%)
Dec 29, 2016 77.05 77.17 75.76 75.90 2,413,021 -0.94(-1.22%)
Dec 28, 2016 78.41 78.41 76.54 76.85 2,561,285 -1.37(-1.75%)
Dec 27, 2016 78.62 78.62 78.12 78.21 2,325,136 +0.07(+0.09%)
Dec 23, 2016 78.14 78.14 78.14 0 +0.43(+0.55%)
Dec 22, 2016 78.36 78.45 77.23 77.72 3,007,681 -1.09(-1.38%)
Dec 21, 2016 79.11 79.22 78.54 78.81 2,823,820 -0.16(-0.20%)
Dec 20, 2016 78.87 79.15 78.42 78.96 2,371,532 +0.51(+0.64%)
Dec 19, 2016 78.39 78.59 77.66 78.46 3,739,075 +0.32(+0.41%)
Dec 16, 2016 79.00 79.00 77.59 78.14 10,753,697 -0.60(-0.76%)
Dec 15, 2016 78.05 79.85 77.59 78.74 4,115,648 +1.23(+1.59%)
Dec 14, 2016 77.38 78.53 76.75 77.51 4,127,760 -0.44(-0.56%)
Dec 13, 2016 78.20 78.49 76.96 77.94 3,299,939 +0.03(+0.03%)
Dec 12, 2016 78.55 79.36 77.66 77.92 3,888,000 -0.90(-1.14%)
Dec 09, 2016 78.95 78.97 77.86 78.81 3,934,229 -0.14(-0.18%)
Dec 08, 2016 78.35 79.62 77.62 78.95 3,650,366 +0.90(+1.15%)
Dec 07, 2016 76.33 78.24 76.03 78.06 3,342,232 +1.52(+1.98%)
Dec 06, 2016 75.81 76.58 74.68 76.54 3,910,522 +0.98(+1.30%)
Dec 05, 2016 75.36 76.11 75.28 75.56 4,885,677 +0.62(+0.83%)
Dec 02, 2016 75.35 75.48 74.22 74.94 5,837,806 -0.53(-0.70%)
Dec 01, 2016 73.59 75.61 73.34 75.47 6,055,891 +2.24(+3.06%)
Nov 30, 2016 73.02 73.66 72.60 73.23 4,361,840 +1.25(+1.74%)
Nov 29, 2016 72.69 72.80 71.84 71.97 2,573,827 -0.56(-0.77%)
Nov 28, 2016 73.12 73.67 72.40 72.53 3,876,568 -1.16(-1.57%)
Nov 25, 2016 73.42 73.89 73.14 73.69 1,816,308 -0.04(-0.06%)
Nov 23, 2016 73.73 73.73 73.73 0 +1.77(+2.46%)
Nov 22, 2016 72.67 73.09 71.83 71.97 4,365,119 -0.54(-0.75%)
Nov 21, 2016 72.09 72.63 71.51 72.51 3,576,106 +1.05(+1.46%)
Nov 18, 2016 70.92 71.79 70.64 71.46 2,646,948 +0.39(+0.55%)
Nov 17, 2016 69.93 71.07 69.12 71.07 3,526,689 +1.17(+1.67%)
Nov 16, 2016 70.03 70.58 69.22 69.90 4,258,438 -1.68(-2.35%)
Nov 15, 2016 71.70 72.05 69.60 71.58 7,162,866 -1.40(-1.92%)
Nov 14, 2016 70.56 73.04 70.54 72.99 6,319,565 +2.41(+3.42%)
Nov 11, 2016 68.62 70.80 68.60 70.57 5,296,114 +1.53(+2.22%)
Nov 10, 2016 66.81 69.44 66.81 69.04 8,384,669 +2.55(+3.84%)
Nov 09, 2016 64.18 66.80 63.83 66.48 15,214,022 +3.36(+5.33%)
Nov 08, 2016 64.03 64.03 62.65 63.12 7,636,875 -1.73(-2.67%)
Nov 07, 2016 64.37 64.99 64.37 64.85 4,761,805 +1.51(+2.38%)
Nov 04, 2016 62.74 63.86 62.32 63.35 4,208,157 +0.68(+1.08%)
Nov 03, 2016 63.09 63.49 62.52 62.67 6,523,690 -0.25(-0.40%)
Nov 02, 2016 63.33 63.55 62.56 62.92 4,653,051 -0.54(-0.85%)
Nov 01, 2016 64.50 64.57 62.76 63.46 4,578,167 -0.70(-1.09%)
Oct 31, 2016 65.11 65.12 63.99 64.16 4,003,642 -0.51(-0.79%)
Oct 28, 2016 64.87 65.07 64.08 64.67 4,362,510 -0.15(-0.23%)
Oct 27, 2016 65.60 65.74 64.39 64.82 3,107,990 -0.55(-0.84%)
Oct 26, 2016 63.68 66.00 63.22 65.37 5,460,892 +0.03(+0.05%)
Oct 25, 2016 65.24 65.66 65.00 65.33 5,068,031 -0.01(-0.01%)
Oct 24, 2016 65.36 65.63 65.19 65.34 3,586,047 +0.44(+0.68%)
Oct 21, 2016 63.97 65.08 63.87 64.90 4,555,201 +0.33(+0.51%)
Oct 20, 2016 63.92 65.20 63.57 64.57 5,196,079 +0.77(+1.21%)
Oct 19, 2016 62.48 63.91 62.45 63.80 3,862,958 +1.41(+2.26%)
Oct 18, 2016 62.96 63.03 62.10 62.38 3,601,495 +0.18(+0.29%)
Oct 17, 2016 62.32 62.71 62.17 62.20 4,500,361 +0.22(+0.35%)
Oct 14, 2016 62.14 62.57 61.73 61.99 3,314,843 +0.40(+0.65%)
Oct 13, 2016 61.82 62.12 61.09 61.59 5,567,182 -0.86(-1.37%)
Oct 12, 2016 62.22 62.77 62.17 62.45 2,575,660 -0.09(-0.14%)
Oct 11, 2016 63.48 63.64 62.26 62.53 2,601,896 -1.01(-1.60%)
Oct 10, 2016 63.78 64.03 63.47 63.55 2,031,151 +0.24(+0.38%)
Oct 07, 2016 63.38 63.88 62.99 63.30 3,110,054 +0.01(+0.01%)
Oct 06, 2016 63.81 63.91 62.73 63.29 3,764,716 -0.57(-0.90%)
Oct 05, 2016 63.27 64.19 63.27 63.87 3,607,476 +0.81(+1.29%)
Oct 04, 2016 62.79 63.46 62.62 63.05 4,729,431 +0.55(+0.87%)
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.