Capital One Financial (NY: COF )

161.70 USD -2.21 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 88.51 89.87 88.41 89.68 2,488,300 +0.81(+0.91%)
Nov 29, 2018 89.58 89.93 88.44 88.87 2,087,331 -1.54(-1.70%)
Nov 28, 2018 88.53 90.41 87.65 90.41 2,376,814 +2.22(+2.52%)
Nov 27, 2018 87.80 88.61 87.48 88.19 1,806,035 +0.22(+0.25%)
Nov 26, 2018 86.86 88.34 86.61 87.97 2,681,940 +2.34(+2.73%)
Nov 23, 2018 85.75 86.48 85.32 85.63 723,000 -0.81(-0.94%)
Nov 21, 2018 86.44 86.44 86.44 0 +0.43(+0.50%)
Nov 20, 2018 87.23 87.36 85.51 86.01 2,790,443 -1.72(-1.96%)
Nov 19, 2018 87.92 88.19 86.83 87.73 2,173,505 +0.09(+0.10%)
Nov 16, 2018 88.52 88.76 87.43 87.64 3,519,700 -1.52(-1.70%)
Nov 15, 2018 88.24 89.49 87.53 89.16 2,872,040 +0.24(+0.27%)
Nov 14, 2018 90.77 91.44 88.00 88.92 2,410,363 -0.98(-1.09%)
Nov 13, 2018 89.58 90.96 89.33 89.90 2,026,285 +0.78(+0.88%)
Nov 12, 2018 90.45 90.89 88.93 89.12 1,749,824 -1.28(-1.42%)
Nov 09, 2018 90.27 90.99 89.87 90.40 1,755,300 -0.46(-0.51%)
Nov 08, 2018 89.90 91.48 89.80 90.86 1,814,357 +0.32(+0.35%)
Nov 07, 2018 89.74 90.69 88.58 90.54 2,045,441 +1.36(+1.53%)
Nov 06, 2018 87.85 89.44 87.65 89.18 2,894,810 +1.13(+1.28%)
Nov 05, 2018 87.69 88.61 87.69 88.05 4,166,800 +0.78(+0.89%)
Nov 02, 2018 89.30 89.85 86.86 87.27 4,372,800 -2.03(-2.27%)
Nov 01, 2018 89.31 89.86 88.77 89.30 2,128,800 +0.00(+0.00%)
Oct 31, 2018 88.86 90.23 88.62 89.30 3,450,199 +1.46(+1.66%)
Oct 30, 2018 86.85 87.93 85.95 87.84 2,824,698 +1.38(+1.60%)
Oct 29, 2018 86.76 88.16 85.14 86.46 4,185,153 +0.71(+0.83%)
Oct 26, 2018 87.25 87.49 84.94 85.75 3,918,000 -2.52(-2.85%)
Oct 25, 2018 86.64 89.05 86.10 88.27 4,017,245 +2.41(+2.81%)
Oct 24, 2018 88.49 90.30 85.67 85.86 6,722,616 -1.18(-1.36%)
Oct 23, 2018 86.81 87.44 85.51 87.04 6,863,988 -1.50(-1.69%)
Oct 22, 2018 91.07 91.87 88.51 88.54 2,655,869 -3.09(-3.37%)
Oct 19, 2018 90.40 92.27 90.07 91.63 2,299,700 +1.28(+1.42%)
Oct 18, 2018 91.25 92.30 90.10 90.35 2,089,194 -1.13(-1.24%)
Oct 17, 2018 91.55 92.29 90.37 91.48 2,393,128 -0.15(-0.16%)
Oct 16, 2018 91.01 91.81 89.97 91.63 1,851,373 +1.08(+1.19%)
Oct 15, 2018 90.59 91.37 89.90 90.55 2,461,639 -0.24(-0.26%)
Oct 12, 2018 92.90 93.27 89.34 90.79 3,555,300 -0.15(-0.16%)
Oct 11, 2018 93.09 93.68 90.89 90.94 2,957,780 -2.63(-2.81%)
Oct 10, 2018 96.20 96.78 93.51 93.57 2,803,931 -2.43(-2.53%)
Oct 09, 2018 96.19 96.59 95.47 96.00 2,081,575 -0.43(-0.45%)
Oct 08, 2018 95.75 96.91 94.94 96.43 2,694,311 +0.37(+0.39%)
Oct 05, 2018 97.13 97.25 95.75 96.06 1,986,300 -0.57(-0.59%)
Oct 04, 2018 96.75 98.14 95.89 96.63 2,829,729 -0.10(-0.10%)
Oct 03, 2018 96.19 97.32 95.89 96.73 2,660,583 +1.20(+1.26%)
Oct 02, 2018 95.15 95.92 94.65 95.53 1,987,006 +0.58(+0.61%)
Oct 01, 2018 95.58 96.29 94.69 94.95 2,708,294 +0.02(+0.02%)
Sep 28, 2018 94.83 95.71 94.58 94.93 2,708,400 -0.53(-0.56%)
Sep 27, 2018 96.13 96.24 94.95 95.46 2,278,249 -0.73(-0.76%)
Sep 26, 2018 98.09 98.09 95.97 96.19 3,195,737 -1.28(-1.31%)
Sep 25, 2018 97.79 97.96 96.94 97.47 3,388,519 -0.16(-0.16%)
Sep 24, 2018 99.10 99.29 97.22 97.63 1,980,016 -1.38(-1.39%)
Sep 21, 2018 99.48 100.05 98.87 99.01 4,900,600 -0.25(-0.25%)
Sep 20, 2018 100.08 100.55 99.11 99.26 2,624,582 +0.30(+0.30%)
Sep 19, 2018 97.25 99.32 97.22 98.96 5,684,200 +1.93(+1.99%)
Sep 18, 2018 97.51 97.68 96.93 97.03 3,039,456 -0.07(-0.07%)
Sep 17, 2018 97.96 98.52 97.07 97.10 1,945,891 -0.89(-0.91%)
Sep 14, 2018 97.27 98.23 97.21 97.99 2,333,200 +0.99(+1.02%)
Sep 13, 2018 97.56 98.20 96.93 97.00 2,280,500 -0.41(-0.42%)
Sep 12, 2018 98.63 98.95 97.34 97.41 1,791,800 -1.22(-1.24%)
Sep 11, 2018 98.16 99.20 97.94 98.63 1,686,301 +0.16(+0.16%)
Sep 10, 2018 98.80 99.40 98.43 98.47 1,394,475 +0.10(+0.10%)
Sep 07, 2018 98.33 98.64 97.75 98.37 1,798,100 +0.22(+0.22%)
Sep 06, 2018 99.85 100.15 98.14 98.15 1,759,434 -1.70(-1.70%)
Sep 05, 2018 99.90 100.89 99.69 99.85 2,303,641 +0.02(+0.02%)
Sep 04, 2018 99.24 99.99 98.71 99.83 1,875,394 +0.74(+0.75%)
Aug 31, 2018 99.09 99.09 99.09 0 -0.16(-0.16%)
Aug 30, 2018 99.95 99.95 99.11 99.25 1,337,615 -0.89(-0.89%)
Aug 29, 2018 100.77 100.77 99.94 100.14 1,758,384 -0.40(-0.40%)
Aug 28, 2018 101.02 101.09 100.32 100.54 1,453,732 -0.36(-0.36%)
Aug 27, 2018 100.00 101.26 99.85 100.90 1,557,003 +1.44(+1.45%)
Aug 24, 2018 100.00 100.00 99.32 99.46 1,046,400 -0.08(-0.08%)
Aug 23, 2018 100.55 100.55 99.30 99.54 1,631,445 -0.91(-0.91%)
Aug 22, 2018 100.39 100.88 100.04 100.45 1,147,307 -0.04(-0.04%)
Aug 21, 2018 99.82 101.18 99.44 100.49 2,105,847 +0.60(+0.60%)
Aug 20, 2018 99.00 100.00 98.96 99.89 1,982,512 +0.72(+0.73%)
Aug 17, 2018 98.89 99.44 98.61 99.17 1,448,500 +0.25(+0.25%)
Aug 16, 2018 97.90 99.28 97.56 98.92 2,112,038 +1.66(+1.71%)
Aug 15, 2018 96.88 97.57 96.30 97.26 2,441,472 -0.54(-0.55%)
Aug 14, 2018 96.06 98.23 96.06 97.80 1,950,801 +1.99(+2.08%)
Aug 13, 2018 96.12 96.78 95.75 95.81 1,518,116 -0.29(-0.30%)
Aug 10, 2018 96.64 96.96 95.89 96.10 1,810,800 -1.52(-1.56%)
Aug 09, 2018 97.50 98.11 97.35 97.62 1,276,778 -0.01(-0.01%)
Aug 08, 2018 97.26 97.87 97.01 97.63 1,601,065 +0.32(+0.33%)
Aug 07, 2018 96.79 97.98 96.57 97.31 2,465,260 +0.78(+0.81%)
Aug 06, 2018 96.52 97.01 95.88 96.53 1,662,340 -0.15(-0.16%)
Aug 03, 2018 95.54 96.76 95.36 96.68 1,916,900 +0.91(+0.95%)
Aug 02, 2018 94.57 95.87 94.29 95.77 2,025,960 +0.58(+0.61%)
Aug 01, 2018 94.51 95.71 94.51 95.19 3,479,720 +0.87(+0.92%)
Jul 31, 2018 94.33 94.58 93.46 94.32 3,616,921 +0.55(+0.59%)
Jul 30, 2018 94.50 95.85 93.66 93.77 2,974,362 -0.70(-0.74%)
Jul 27, 2018 96.74 98.50 94.34 94.47 4,732,600 -2.01(-2.08%)
Jul 26, 2018 99.12 99.53 96.35 96.48 5,637,360 -2.44(-2.47%)
Jul 25, 2018 99.04 99.11 97.63 98.92 2,066,054 -0.04(-0.04%)
Jul 24, 2018 100.00 100.28 98.54 98.96 3,389,028 -0.39(-0.39%)
Jul 23, 2018 97.29 99.67 97.27 99.35 2,986,059 +2.12(+2.18%)
Jul 20, 2018 98.36 99.19 97.06 97.23 5,980,680 +1.86(+1.95%)
Jul 19, 2018 95.95 96.70 94.35 95.37 2,702,513 -1.72(-1.77%)
Jul 18, 2018 95.91 97.24 95.80 97.09 1,869,930 +1.11(+1.16%)
Jul 17, 2018 96.10 96.70 95.68 95.98 1,698,678 +0.07(+0.07%)
Jul 16, 2018 94.66 96.00 94.66 95.91 1,751,307 +1.32(+1.40%)
Jul 13, 2018 94.95 95.20 93.56 94.59 1,952,659 -0.65(-0.68%)
Jul 12, 2018 95.99 96.45 95.08 95.24 2,539,054 -0.08(-0.08%)
Jul 11, 2018 95.00 95.89 95.00 95.32 1,263,877 -0.69(-0.72%)
Jul 10, 2018 96.74 97.09 95.64 96.01 1,518,190 -0.55(-0.57%)
Jul 09, 2018 94.90 96.81 93.79 96.56 3,122,768 +3.66(+3.94%)
Jul 06, 2018 92.61 93.43 92.02 92.90 1,359,103 +0.24(+0.26%)
Jul 05, 2018 93.49 93.50 92.48 92.66 1,339,434 -0.28(-0.30%)
Jul 03, 2018 92.94 92.94 92.94 0 -0.84(-0.90%)
Jul 02, 2018 92.22 93.86 91.93 93.78 2,460,428 +1.88(+2.05%)
Jun 29, 2018 93.25 93.74 91.86 91.90 2,478,897 -0.55(-0.59%)
Jun 28, 2018 92.32 92.83 91.52 92.45 1,443,623 +0.12(+0.13%)
Jun 27, 2018 93.59 94.38 92.31 92.33 2,520,397 -1.41(-1.50%)
Jun 26, 2018 94.68 94.68 93.28 93.74 1,511,780 -0.74(-0.78%)
Jun 25, 2018 94.60 94.97 93.58 94.48 1,750,158 -0.53(-0.56%)
Jun 22, 2018 96.13 96.20 94.93 95.01 2,066,266 -0.25(-0.26%)
Jun 21, 2018 95.22 95.95 94.19 95.26 1,806,522 -0.44(-0.46%)
Jun 20, 2018 97.10 97.36 95.62 95.70 2,400,599 -0.64(-0.66%)
Jun 19, 2018 96.08 96.53 95.68 96.34 2,640,357 -1.09(-1.12%)
Jun 18, 2018 96.37 97.51 95.89 97.43 1,647,742 +0.17(+0.17%)
Jun 15, 2018 96.28 96.40 97.26 4,260,533 +0.98(+1.02%)
Jun 14, 2018 97.68 98.25 95.89 96.28 3,145,967 +0.27(+0.28%)
Jun 13, 2018 96.47 97.21 95.88 96.01 1,672,326 -0.26(-0.27%)
Jun 12, 2018 96.60 96.67 95.58 96.27 1,983,814 +0.01(+0.01%)
Jun 11, 2018 97.09 97.53 96.20 96.26 1,759,930 -0.71(-0.73%)
Jun 08, 2018 96.61 97.07 95.64 96.97 1,851,921 +0.21(+0.22%)
Jun 07, 2018 96.90 97.82 96.20 96.76 2,101,769 +0.30(+0.31%)
Jun 06, 2018 96.52 96.46 2,230,917 +2.11(+2.24%)
Jun 05, 2018 94.88 95.13 93.38 94.35 1,750,173 -1.09(-1.14%)
Jun 04, 2018 95.38 95.70 95.02 95.44 1,531,547 +0.67(+0.71%)
Jun 01, 2018 94.94 95.28 94.13 94.77 1,758,385 +0.77(+0.82%)
May 31, 2018 93.05 94.24 92.47 94.00 3,516,314 +0.79(+0.85%)
May 30, 2018 92.37 93.43 92.06 93.21 2,394,221 +1.55(+1.69%)
May 29, 2018 93.48 93.48 90.75 91.66 2,169,000 -3.15(-3.32%)
May 25, 2018 94.81 94.81 94.81 0 -0.52(-0.55%)
May 24, 2018 95.12 95.70 93.82 95.33 2,797,269 -0.34(-0.36%)
May 23, 2018 96.17 96.47 94.84 95.67 2,381,396 -1.07(-1.11%)
May 22, 2018 96.57 97.25 96.53 96.74 2,812,505 +0.20(+0.21%)
May 21, 2018 97.33 97.87 96.43 96.54 2,874,177 +0.11(+0.11%)
May 18, 2018 96.57 96.98 96.20 96.43 2,169,947 -0.31(-0.32%)
May 17, 2018 95.94 97.20 95.16 96.74 2,221,020 +0.99(+1.03%)
May 16, 2018 94.68 96.74 94.50 95.75 4,249,419 +1.10(+1.16%)
May 15, 2018 93.00 95.72 93.00 94.65 3,078,411 +1.46(+1.57%)
May 14, 2018 93.04 93.52 92.75 93.19 2,108,523 +0.56(+0.60%)
May 11, 2018 92.31 93.55 92.08 92.63 2,217,266 -0.04(-0.04%)
May 10, 2018 92.11 93.23 91.52 92.67 3,154,946 +0.56(+0.61%)
May 09, 2018 90.92 92.28 90.54 92.11 2,495,566 +1.93(+2.14%)
May 08, 2018 89.72 95.88 89.72 90.18 6,228,937 +1.26(+1.42%)
May 07, 2018 89.25 89.55 88.53 88.92 2,407,406 -0.14(-0.16%)
May 04, 2018 87.34 89.82 86.97 89.06 2,138,155 +1.14(+1.30%)
May 03, 2018 88.83 88.83 86.95 87.92 4,507,645 -1.26(-1.41%)
May 02, 2018 89.83 90.33 88.97 89.18 3,184,168 -0.49(-0.55%)
May 01, 2018 90.35 90.54 88.80 89.67 3,944,162 -0.95(-1.05%)
Apr 30, 2018 92.14 92.65 90.59 90.62 2,627,327 -1.10(-1.20%)
Apr 27, 2018 91.69 92.54 91.20 91.72 2,252,633 +0.06(+0.07%)
Apr 26, 2018 92.90 93.28 91.47 91.66 4,205,060 -1.10(-1.19%)
Apr 25, 2018 94.05 95.08 91.67 92.76 6,256,693 -4.66(-4.78%)
Apr 24, 2018 98.18 99.15 96.46 97.42 2,660,466 -0.08(-0.08%)
Apr 23, 2018 98.17 98.39 96.83 97.50 2,390,251 -0.48(-0.49%)
Apr 20, 2018 98.58 99.08 97.39 97.98 2,121,450 -0.37(-0.38%)
Apr 19, 2018 97.26 98.72 97.26 98.35 2,431,373 +1.21(+1.25%)
Apr 18, 2018 97.86 98.69 97.05 97.14 1,873,411 -0.34(-0.35%)
Apr 17, 2018 97.70 98.22 97.18 97.48 2,569,535 +0.58(+0.60%)
Apr 16, 2018 97.46 97.68 96.51 96.90 2,299,999 +0.51(+0.53%)
Apr 13, 2018 97.91 98.36 95.93 96.39 1,999,653 -0.49(-0.51%)
Apr 12, 2018 96.32 97.60 96.29 96.88 2,345,537 +1.53(+1.60%)
Apr 11, 2018 95.88 96.79 95.18 95.35 1,668,457 -1.47(-1.52%)
Apr 10, 2018 96.63 97.34 95.90 96.82 2,073,722 +1.32(+1.38%)
Apr 09, 2018 95.48 97.60 95.17 95.50 1,689,829 +0.78(+0.82%)
Apr 06, 2018 96.73 97.18 93.80 94.72 3,041,873 -2.80(-2.87%)
Apr 05, 2018 97.31 98.07 96.79 97.52 1,992,796 +1.17(+1.21%)
Apr 04, 2018 93.63 96.58 93.61 96.35 2,038,681 +0.91(+0.95%)
Apr 03, 2018 94.26 95.84 93.75 95.44 2,715,265 +1.69(+1.80%)
Apr 02, 2018 95.53 95.73 92.12 93.75 2,824,216 -2.07(-2.16%)
Mar 29, 2018 95.82 95.82 95.82 0 +1.55(+1.64%)
Mar 28, 2018 93.85 95.25 93.21 94.27 2,026,349 +0.65(+0.69%)
Mar 27, 2018 95.60 96.35 92.79 93.62 2,037,419 -1.45(-1.53%)
Mar 26, 2018 94.11 95.24 92.66 95.07 2,854,158 +2.68(+2.90%)
Mar 23, 2018 94.96 95.60 92.39 92.39 3,220,823 -2.26(-2.39%)
Mar 22, 2018 97.00 97.40 94.35 94.65 2,300,370 -3.53(-3.60%)
Mar 21, 2018 98.78 99.84 98.03 98.18 1,436,993 -0.49(-0.50%)
Mar 20, 2018 98.94 99.52 98.36 98.67 1,270,892 +0.02(+0.02%)
Mar 19, 2018 99.04 99.36 97.13 98.65 1,654,643 -0.71(-0.71%)
Mar 16, 2018 98.32 100.34 98.09 99.36 2,735,677 +1.31(+1.34%)
Mar 15, 2018 97.84 99.25 97.61 98.05 1,971,874 +0.85(+0.87%)
Mar 14, 2018 99.46 99.60 96.69 97.20 1,992,812 -1.62(-1.64%)
Mar 13, 2018 101.03 101.41 98.43 98.82 2,115,578 -1.64(-1.63%)
Mar 12, 2018 100.76 101.14 100.14 100.46 1,745,252 -0.33(-0.33%)
Mar 09, 2018 99.01 100.90 98.91 100.79 1,880,184 +2.64(+2.69%)
Mar 08, 2018 98.22 98.39 96.63 98.15 2,128,523 +0.52(+0.53%)
Mar 07, 2018 97.81 96.24 97.63 2,099,606 -0.41(-0.42%)
Mar 06, 2018 98.47 98.47 96.58 98.04 1,768,625 +0.14(+0.14%)
Mar 05, 2018 96.06 98.18 95.60 97.90 2,321,744 +1.18(+1.22%)
Mar 02, 2018 95.86 96.91 94.27 96.72 1,878,647 +0.21(+0.22%)
Mar 01, 2018 98.01 99.10 95.87 96.51 2,135,884 -1.42(-1.45%)
Feb 28, 2018 99.98 100.48 97.90 97.93 1,511,331 -1.32(-1.33%)
Feb 27, 2018 100.51 101.67 99.22 99.25 1,797,136 -1.50(-1.49%)
Feb 26, 2018 99.19 100.78 98.80 100.75 2,098,798 +1.71(+1.73%)
Feb 23, 2018 97.36 99.06 97.08 99.04 1,351,945 +2.37(+2.45%)
Feb 22, 2018 96.43 96.67 1,731,218 -0.72(-0.74%)
Feb 21, 2018 97.98 99.07 97.36 97.39 2,834,083 -1.07(-1.09%)
Feb 20, 2018 98.77 99.65 98.08 98.46 2,388,524 -1.07(-1.08%)
Feb 16, 2018 99.53 99.53 99.53 0 +0.86(+0.87%)
Feb 15, 2018 98.29 99.32 97.28 98.67 2,089,188 +1.29(+1.32%)
Feb 14, 2018 94.60 97.47 94.60 97.38 2,506,013 +2.07(+2.17%)
Feb 13, 2018 95.31 2,083,726 +0.12(+0.13%)
Feb 12, 2018 93.16 96.55 92.92 95.19 2,766,330 +3.17(+3.44%)
Feb 09, 2018 92.32 93.50 88.75 92.02 5,557,752 +0.22(+0.24%)
Feb 08, 2018 98.27 98.33 91.60 91.80 3,962,419 -6.32(-6.44%)
Feb 07, 2018 97.91 99.63 97.89 98.12 2,481,284 -0.32(-0.33%)
Feb 06, 2018 94.83 98.80 93.51 98.44 3,956,930 +0.44(+0.45%)
Feb 05, 2018 100.54 102.07 95.58 98.00 3,024,660 -3.57(-3.51%)
Feb 02, 2018 104.32 104.88 101.51 101.57 1,826,633 -3.15(-3.01%)
Feb 01, 2018 103.77 104.75 103.02 104.72 1,754,618 +0.76(+0.73%)
Jan 31, 2018 103.53 104.46 103.38 103.96 2,231,112 +0.49(+0.47%)
Jan 30, 2018 104.10 104.72 103.46 103.47 1,821,833 -1.13(-1.08%)
Jan 29, 2018 104.54 105.77 104.34 104.60 2,258,030 -0.30(-0.29%)
Jan 26, 2018 104.68 104.98 103.65 104.90 3,036,485 +0.64(+0.61%)
Jan 25, 2018 105.56 105.90 103.69 104.26 2,615,679 -1.00(-0.95%)
Jan 24, 2018 104.25 106.50 104.03 105.26 4,146,006 -0.45(-0.43%)
Jan 23, 2018 105.20 105.92 103.87 105.71 2,899,300 +0.22(+0.21%)
Jan 22, 2018 104.33 105.54 103.75 105.49 2,406,815 +1.11(+1.06%)
Jan 19, 2018 102.70 104.41 102.11 104.38 2,928,947 +0.97(+0.94%)
Jan 18, 2018 104.43 104.64 103.13 103.41 2,637,999 -0.98(-0.94%)
Jan 17, 2018 105.01 105.54 103.25 104.39 2,287,310 -0.03(-0.03%)
Jan 16, 2018 106.00 106.47 103.74 104.42 2,675,223 -1.01(-0.96%)
Jan 12, 2018 105.43 105.43 105.43 0 +1.01(+0.97%)
Jan 11, 2018 103.49 104.46 102.90 104.42 2,177,735 +1.28(+1.24%)
Jan 10, 2018 103.70 103.14 2,620,628 +1.45(+1.43%)
Jan 09, 2018 101.05 101.97 100.64 101.69 2,161,099 +0.89(+0.88%)
Jan 08, 2018 101.42 101.45 100.51 100.80 1,763,394 -0.63(-0.62%)
Jan 05, 2018 101.58 101.70 100.74 101.43 2,058,451 +0.01(+0.01%)
Jan 04, 2018 100.36 102.16 99.69 101.42 2,149,105 +1.98(+1.99%)
Jan 03, 2018 99.50 99.78 98.75 99.44 2,323,687 -0.17(-0.17%)
Jan 02, 2018 100.08 100.20 98.76 99.61 1,663,682 +0.03(+0.03%)
Dec 29, 2017 99.58 99.58 99.58 0 -0.72(-0.72%)
Dec 28, 2017 100.09 100.58 99.64 100.30 1,040,945 +0.55(+0.55%)
Dec 27, 2017 99.63 99.91 99.22 99.75 1,183,450 -0.17(-0.17%)
Dec 26, 2017 100.30 100.60 99.27 99.92 1,170,664 -0.58(-0.58%)
Dec 22, 2017 100.00 101.43 99.62 100.50 2,065,547 +0.98(+0.98%)
Dec 21, 2017 98.80 99.73 98.71 99.52 1,581,837 +0.93(+0.94%)
Dec 20, 2017 99.43 99.43 98.31 98.59 2,031,218 -0.15(-0.15%)
Dec 19, 2017 99.80 99.89 98.73 98.74 2,461,417 -0.57(-0.57%)
Dec 18, 2017 98.00 99.95 97.60 99.31 3,005,441 +3.00(+3.11%)
Dec 15, 2017 95.10 97.31 94.85 96.31 4,266,613 +2.25(+2.39%)
Dec 14, 2017 95.00 95.46 93.85 94.06 1,989,029 -0.66(-0.70%)
Dec 13, 2017 96.25 96.40 94.70 94.72 1,906,983 -1.49(-1.55%)
Dec 12, 2017 96.21 96.67 95.89 96.21 1,828,441 +0.24(+0.25%)
Dec 11, 2017 96.00 96.09 95.23 95.97 1,381,489 +0.18(+0.19%)
Dec 08, 2017 95.50 95.79 94.18 95.79 1,701,784 +0.72(+0.76%)
Dec 07, 2017 93.52 95.25 93.32 95.07 1,745,695 +1.20(+1.28%)
Dec 06, 2017 93.62 94.19 93.11 93.87 1,465,761 -0.04(-0.04%)
Dec 05, 2017 93.76 95.62 93.72 93.91 2,262,408 -0.98(-1.03%)
Dec 04, 2017 94.44 96.24 94.22 94.89 3,425,638 +2.17(+2.34%)
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.