Skip to main content

Capital One Financial (NY: COF )

97.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 82.42 83.70 82.20 82.83 3,719,586 +1.35(+1.66%)
Oct 30, 2018 80.56 81.56 79.73 81.48 3,045,247 +1.28(+1.60%)
Oct 29, 2018 80.48 81.78 78.97 80.20 4,511,925 +0.66(+0.83%)
Oct 26, 2018 80.93 81.15 78.79 79.54 4,223,913 -2.34(-2.85%)
Oct 25, 2018 80.37 82.60 79.86 81.88 4,330,907 +2.24(+2.81%)
Oct 24, 2018 82.08 83.76 79.47 79.64 7,247,510 -1.09(-1.36%)
Oct 23, 2018 80.52 81.11 79.32 80.74 7,399,920 -1.39(-1.69%)
Oct 22, 2018 84.47 85.22 82.10 82.13 2,863,236 -2.87(-3.37%)
Oct 19, 2018 83.85 85.59 83.55 84.99 2,479,258 +1.19(+1.42%)
Oct 18, 2018 84.64 85.62 83.57 83.81 2,252,316 -1.05(-1.24%)
Oct 17, 2018 84.92 85.61 83.83 84.85 2,579,980 -0.14(-0.16%)
Oct 16, 2018 84.42 85.16 83.45 84.99 1,995,926 +1.00(+1.19%)
Oct 15, 2018 84.03 84.75 83.39 83.99 2,653,841 -0.22(-0.26%)
Oct 12, 2018 86.17 86.52 82.87 84.21 3,832,894 -0.14(-0.17%)
Oct 11, 2018 86.35 86.90 84.31 84.35 3,188,720 -2.44(-2.81%)
Oct 10, 2018 89.23 89.77 86.74 86.79 3,022,859 -2.25(-2.53%)
Oct 09, 2018 89.22 89.59 88.56 89.05 2,244,102 -0.40(-0.45%)
Oct 08, 2018 88.82 89.89 88.06 89.45 2,904,679 +0.34(+0.39%)
Oct 05, 2018 90.10 90.20 88.82 89.10 2,141,388 -0.53(-0.59%)
Oct 04, 2018 89.74 91.03 88.95 89.63 3,050,671 -0.09(-0.10%)
Oct 03, 2018 89.22 90.27 88.95 89.72 2,868,318 +1.11(+1.26%)
Oct 02, 2018 88.26 88.97 87.80 88.61 2,142,149 +0.54(+0.61%)
Oct 01, 2018 88.66 89.32 87.83 88.07 2,919,754 +0.02(+0.02%)
Sep 28, 2018 87.96 88.78 87.73 88.05 2,919,869 -0.49(-0.56%)
Sep 27, 2018 89.17 89.27 88.07 88.55 2,456,132 -0.68(-0.76%)
Sep 26, 2018 90.99 90.99 89.02 89.22 3,445,256 -1.19(-1.31%)
Sep 25, 2018 90.71 90.87 89.92 90.41 3,653,090 -0.15(-0.16%)
Sep 24, 2018 91.92 92.10 90.18 90.56 2,134,613 -1.28(-1.39%)
Sep 21, 2018 92.28 92.80 91.71 91.84 5,283,233 -0.23(-0.25%)
Sep 20, 2018 92.83 93.27 91.93 92.07 2,829,506 +0.28(+0.30%)
Sep 19, 2018 90.21 92.13 90.18 91.79 6,128,016 +1.79(+1.99%)
Sep 18, 2018 90.45 90.61 89.91 90.00 3,276,773 -0.06(-0.07%)
Sep 17, 2018 90.87 91.38 90.04 90.07 2,097,824 -0.83(-0.91%)
Sep 14, 2018 90.23 91.12 90.17 90.89 2,515,373 +0.92(+1.02%)
Sep 13, 2018 90.49 91.09 89.91 89.97 2,458,559 -0.38(-0.42%)
Sep 12, 2018 91.49 91.78 90.29 90.36 1,931,701 -1.13(-1.24%)
Sep 11, 2018 91.05 92.02 90.85 91.49 1,817,965 +0.15(+0.16%)
Sep 10, 2018 91.64 92.20 91.30 91.34 1,503,354 +0.09(+0.10%)
Sep 07, 2018 91.21 91.50 90.67 91.25 1,938,493 +0.20(+0.22%)
Sep 06, 2018 92.62 92.90 91.03 91.04 1,896,808 -1.58(-1.70%)
Sep 05, 2018 92.66 93.58 92.47 92.62 2,483,506 +0.02(+0.02%)
Sep 04, 2018 92.05 92.75 91.56 92.60 2,021,822 +0.69(+0.75%)
Aug 31, 2018 91.91 91.91 91.91 0 -0.15(-0.16%)
Aug 30, 2018 92.71 92.71 91.93 92.06 1,442,054 -0.83(-0.89%)
Aug 29, 2018 93.47 93.47 92.70 92.89 1,895,676 -0.37(-0.40%)
Aug 28, 2018 93.70 93.77 93.05 93.26 1,567,237 -0.33(-0.36%)
Aug 27, 2018 92.76 93.93 92.62 93.59 1,678,572 +1.34(+1.45%)
Aug 24, 2018 92.76 92.76 92.13 92.26 1,128,101 -0.07(-0.08%)
Aug 23, 2018 93.27 93.27 92.11 92.33 1,758,826 -0.84(-0.91%)
Aug 22, 2018 93.12 93.57 92.79 93.17 1,236,887 -0.04(-0.04%)
Aug 21, 2018 92.59 93.85 92.24 93.21 2,270,269 +0.56(+0.60%)
Aug 20, 2018 91.83 92.76 91.79 92.66 2,137,304 +0.67(+0.73%)
Aug 17, 2018 91.73 92.24 91.47 91.99 1,561,597 +0.23(+0.25%)
Aug 16, 2018 90.81 92.09 90.49 91.76 2,276,943 +1.54(+1.71%)
Aug 15, 2018 89.86 90.50 89.33 90.22 2,632,099 -0.50(-0.55%)
Aug 14, 2018 89.10 91.12 89.10 90.72 2,103,117 +1.85(+2.08%)
Aug 13, 2018 89.16 89.77 88.82 88.87 1,636,648 -0.27(-0.30%)
Aug 10, 2018 89.64 89.94 88.95 89.14 1,952,185 -1.41(-1.56%)
Aug 09, 2018 90.44 91.00 90.30 90.55 1,376,467 -0.01(-0.01%)
Aug 08, 2018 90.22 90.78 89.98 90.56 1,726,074 +0.30(+0.33%)
Aug 07, 2018 89.78 90.88 89.58 90.26 2,657,744 +0.72(+0.81%)
Aug 06, 2018 89.53 89.98 88.94 89.54 1,792,133 -0.14(-0.16%)
Aug 03, 2018 88.62 89.75 88.45 89.68 2,066,569 +1.22(+1.37%)
Aug 02, 2018 87.35 88.56 87.09 88.46 2,193,305 +0.54(+0.61%)
Aug 01, 2018 87.30 88.41 87.30 87.93 3,767,147 +0.80(+0.92%)
Jul 31, 2018 87.13 87.36 86.33 87.12 3,915,681 +0.51(+0.59%)
Jul 30, 2018 87.29 88.54 86.51 86.62 3,220,046 -0.65(-0.74%)
Jul 27, 2018 89.36 90.98 87.14 87.26 5,123,516 -1.86(-2.08%)
Jul 26, 2018 91.56 91.94 89.00 89.12 6,103,010 -2.25(-2.47%)
Jul 25, 2018 91.48 91.55 90.18 91.37 2,236,711 -0.04(-0.04%)
Jul 24, 2018 92.37 92.63 91.02 91.41 3,668,964 -0.36(-0.39%)
Jul 23, 2018 89.87 92.07 89.85 91.77 3,232,709 +1.96(+2.18%)
Jul 20, 2018 90.86 91.62 89.65 89.81 6,474,688 +1.72(+1.95%)
Jul 19, 2018 88.63 89.32 87.16 88.09 2,925,742 -1.59(-1.77%)
Jul 18, 2018 88.59 89.82 88.49 89.68 2,024,387 +1.03(+1.16%)
Jul 17, 2018 88.77 89.32 88.38 88.66 1,838,990 +0.06(+0.07%)
Jul 16, 2018 87.44 88.68 87.44 88.59 1,895,966 +1.22(+1.40%)
Jul 13, 2018 87.71 87.94 86.42 87.37 2,113,950 -0.60(-0.68%)
Jul 12, 2018 88.67 89.09 87.83 87.97 2,748,781 -0.07(-0.08%)
Jul 11, 2018 87.75 88.57 87.75 88.05 1,368,274 -0.64(-0.72%)
Jul 10, 2018 89.36 89.68 88.34 88.68 1,643,593 -0.51(-0.57%)
Jul 09, 2018 87.66 89.42 86.63 89.19 3,380,711 +3.38(+3.94%)
Jul 06, 2018 85.54 86.30 85.00 85.81 1,471,365 +0.22(+0.26%)
Jul 05, 2018 86.36 86.37 85.42 85.59 1,450,072 -0.26(-0.30%)
Jul 03, 2018 85.85 85.85 85.85 0 -0.78(-0.90%)
Jul 02, 2018 85.18 86.70 84.92 86.62 2,663,661 +1.74(+2.05%)
Jun 29, 2018 86.14 86.59 84.85 84.89 2,683,655 -0.51(-0.59%)
Jun 28, 2018 85.28 85.75 84.54 85.40 1,562,867 +0.11(+0.13%)
Jun 27, 2018 86.45 87.18 85.27 85.29 2,728,583 -1.30(-1.50%)
Jun 26, 2018 87.46 87.46 86.16 86.59 1,636,654 -0.68(-0.78%)
Jun 25, 2018 87.38 87.72 86.44 87.27 1,894,722 -0.49(-0.56%)
Jun 22, 2018 88.80 88.86 87.69 87.76 2,236,941 -0.23(-0.26%)
Jun 21, 2018 87.95 88.63 87.00 87.99 1,955,742 -0.41(-0.46%)
Jun 20, 2018 89.69 89.93 88.32 88.40 2,598,890 -0.59(-0.66%)
Jun 19, 2018 88.75 89.16 88.38 88.99 2,858,452 -1.01(-1.12%)
Jun 18, 2018 89.02 90.07 88.57 90.00 1,783,846 +0.16(+0.17%)
Jun 15, 2018 88.93 89.04 89.84 4,612,456 +0.91(+1.02%)
Jun 14, 2018 90.23 90.75 88.57 88.93 3,405,826 +0.25(+0.28%)
Jun 13, 2018 89.11 89.79 88.56 88.68 1,810,461 -0.24(-0.27%)
Jun 12, 2018 89.23 89.29 88.29 88.92 2,147,678 +0.01(+0.01%)
Jun 11, 2018 89.68 90.09 88.86 88.92 1,905,301 -0.66(-0.73%)
Jun 08, 2018 89.24 89.66 88.34 89.57 2,004,891 +0.19(+0.22%)
Jun 07, 2018 89.51 90.36 88.86 89.38 2,275,376 +0.28(+0.31%)
Jun 06, 2018 89.16 89.10 2,415,192 +1.95(+2.24%)
Jun 05, 2018 87.64 87.87 86.26 87.15 1,894,738 -1.01(-1.14%)
Jun 04, 2018 88.10 88.40 87.77 88.16 1,658,053 +0.62(+0.71%)
Jun 01, 2018 87.70 88.01 86.95 87.54 1,903,628 +0.71(+0.82%)
May 31, 2018 85.95 87.05 85.41 86.83 3,806,764 +0.73(+0.85%)
May 30, 2018 85.32 86.30 85.04 86.10 2,591,985 +1.43(+1.69%)
May 29, 2018 86.35 86.35 83.83 84.67 2,348,161 -2.91(-3.32%)
May 25, 2018 87.58 87.58 87.58 0 -0.48(-0.55%)
May 24, 2018 87.86 88.40 86.66 88.06 3,028,325 -0.31(-0.36%)
May 23, 2018 88.83 89.11 87.60 88.37 2,578,101 -0.99(-1.11%)
May 22, 2018 89.20 89.83 89.16 89.36 3,044,820 +0.18(+0.21%)
May 21, 2018 89.90 90.40 89.07 89.17 3,111,586 +0.10(+0.11%)
May 18, 2018 89.20 89.58 88.86 89.07 2,349,186 -0.29(-0.32%)
May 17, 2018 88.62 89.78 87.90 89.36 2,404,477 +0.91(+1.03%)
May 16, 2018 87.46 89.36 87.29 88.44 4,600,424 +1.02(+1.16%)
May 15, 2018 85.90 88.42 85.90 87.43 3,332,690 +1.35(+1.57%)
May 14, 2018 85.94 86.38 85.67 86.08 2,282,688 +0.52(+0.60%)
May 11, 2018 85.27 86.41 85.06 85.56 2,400,413 +0.33(+0.39%)
May 10, 2018 84.71 85.75 84.17 85.23 3,430,353 +0.52(+0.61%)
May 09, 2018 83.62 84.87 83.27 84.71 2,713,413 +1.78(+2.14%)
May 08, 2018 82.52 88.18 82.52 82.94 6,772,685 +1.16(+1.42%)
May 07, 2018 82.08 82.36 81.42 81.78 2,617,558 -0.13(-0.16%)
May 04, 2018 80.33 82.61 79.99 81.91 2,324,803 +1.05(+1.30%)
May 03, 2018 81.70 81.70 79.97 80.86 4,901,135 -1.16(-1.41%)
May 02, 2018 82.62 83.08 81.83 82.02 3,462,126 -0.45(-0.55%)
May 01, 2018 83.10 83.27 81.67 82.47 4,288,463 -0.87(-1.05%)
Apr 30, 2018 84.74 85.21 83.32 83.34 2,856,676 -1.01(-1.20%)
Apr 27, 2018 84.33 85.11 83.88 84.36 2,449,274 +0.06(+0.07%)
Apr 26, 2018 85.44 85.79 84.13 84.30 4,572,136 -1.01(-1.19%)
Apr 25, 2018 86.50 87.45 84.31 85.31 6,802,864 -4.29(-4.78%)
Apr 24, 2018 90.30 91.19 88.72 89.60 2,892,708 -0.07(-0.08%)
Apr 23, 2018 90.29 90.49 89.06 89.67 2,598,905 -0.44(-0.49%)
Apr 20, 2018 90.67 91.13 89.57 90.11 2,306,639 -0.34(-0.38%)
Apr 19, 2018 89.45 90.79 89.45 90.45 2,643,617 +1.11(+1.25%)
Apr 18, 2018 90.00 90.77 89.26 89.34 2,036,948 -0.31(-0.35%)
Apr 17, 2018 89.86 90.33 89.37 89.65 2,793,839 +0.53(+0.60%)
Apr 16, 2018 89.64 89.84 88.76 89.12 2,500,775 +0.47(+0.53%)
Apr 13, 2018 90.05 90.46 88.23 88.65 2,174,210 -0.45(-0.51%)
Apr 12, 2018 88.59 89.76 88.55 89.10 2,550,288 +1.41(+1.60%)
Apr 11, 2018 88.18 89.01 87.54 87.69 1,814,103 -1.35(-1.52%)
Apr 10, 2018 88.87 89.53 88.20 89.05 2,254,745 +1.21(+1.38%)
Apr 09, 2018 87.81 89.76 87.53 87.83 1,837,340 +0.72(+0.82%)
Apr 06, 2018 88.96 89.38 86.27 87.12 3,307,410 -2.58(-2.87%)
Apr 05, 2018 89.50 90.20 89.02 89.69 2,166,755 +1.08(+1.21%)
Apr 04, 2018 86.11 88.83 86.09 88.61 2,216,645 +0.84(+0.95%)
Apr 03, 2018 86.69 88.15 86.22 87.78 2,952,291 +1.55(+1.80%)
Apr 02, 2018 87.86 88.04 84.72 86.22 3,070,753 -1.90(-2.16%)
Mar 29, 2018 88.13 88.13 88.13 0 +1.43(+1.64%)
Mar 28, 2018 86.32 87.60 85.73 86.70 2,203,237 +0.60(+0.69%)
Mar 27, 2018 87.92 88.61 85.34 86.10 2,215,273 -1.33(-1.53%)
Mar 26, 2018 86.55 87.59 85.22 87.44 3,103,308 +2.46(+2.90%)
Mar 23, 2018 87.34 87.92 84.97 84.97 3,501,981 -2.08(-2.39%)
Mar 22, 2018 89.21 89.58 86.78 87.05 2,501,178 -3.25(-3.60%)
Mar 21, 2018 90.85 91.82 90.16 90.30 1,562,433 -0.45(-0.50%)
Mar 20, 2018 91.00 91.53 90.46 90.75 1,381,833 +0.02(+0.02%)
Mar 19, 2018 91.09 91.38 89.33 90.73 1,799,083 -0.65(-0.71%)
Mar 16, 2018 90.43 92.28 90.21 91.38 2,974,485 +1.20(+1.34%)
Mar 15, 2018 89.98 91.28 89.77 90.18 2,144,006 +0.78(+0.87%)
Mar 14, 2018 91.47 91.60 88.93 89.40 2,166,772 -1.49(-1.64%)
Mar 13, 2018 92.92 93.27 90.53 90.89 2,300,255 -1.51(-1.63%)
Mar 12, 2018 92.67 93.02 92.10 92.39 1,897,601 -0.30(-0.33%)
Mar 09, 2018 91.06 92.80 90.97 92.70 2,044,312 +2.43(+2.69%)
Mar 08, 2018 90.33 90.49 88.87 90.27 2,314,330 +0.48(+0.53%)
Mar 07, 2018 89.96 88.51 89.79 2,282,888 -0.38(-0.42%)
Mar 06, 2018 90.56 90.56 88.83 90.17 1,923,015 +0.13(+0.14%)
Mar 05, 2018 88.35 90.30 87.92 90.04 2,524,418 +1.09(+1.22%)
Mar 02, 2018 88.16 89.13 86.70 88.95 2,042,641 +0.19(+0.22%)
Mar 01, 2018 90.14 91.14 88.17 88.76 2,322,333 -1.31(-1.45%)
Feb 28, 2018 91.95 92.41 90.04 90.07 1,643,261 -1.21(-1.33%)
Feb 27, 2018 92.44 93.50 91.25 91.28 1,954,015 -1.38(-1.49%)
Feb 26, 2018 91.23 92.69 90.87 92.66 2,282,010 +1.57(+1.73%)
Feb 23, 2018 89.54 91.11 89.29 91.09 1,469,961 +2.18(+2.45%)
Feb 22, 2018 88.69 88.91 1,882,342 -0.66(-0.74%)
Feb 21, 2018 90.11 91.12 89.54 89.57 3,081,481 -0.98(-1.09%)
Feb 20, 2018 90.84 91.65 90.21 90.56 2,597,027 -0.98(-1.08%)
Feb 16, 2018 91.54 91.54 91.54 0 +0.79(+0.87%)
Feb 15, 2018 90.40 91.35 89.47 90.75 2,271,561 +1.19(+1.32%)
Feb 14, 2018 87.00 89.64 87.00 89.56 2,724,772 +1.90(+2.17%)
Feb 13, 2018 87.66 2,265,622 +0.11(+0.13%)
Feb 12, 2018 85.68 88.80 85.46 87.55 3,007,813 +2.92(+3.44%)
Feb 09, 2018 84.91 85.99 81.62 84.63 6,042,910 +0.57(+0.68%)
Feb 08, 2018 89.99 90.04 83.88 84.06 4,327,168 -5.79(-6.44%)
Feb 07, 2018 89.66 91.23 89.64 89.85 2,709,691 -0.29(-0.33%)
Feb 06, 2018 86.84 90.47 85.63 90.14 4,321,173 +0.40(+0.45%)
Feb 05, 2018 92.07 93.47 87.52 89.74 3,303,086 -3.27(-3.51%)
Feb 02, 2018 95.53 96.04 92.95 93.01 1,994,778 -2.88(-3.01%)
Feb 01, 2018 95.02 95.92 94.34 95.89 1,916,134 +0.70(+0.73%)
Jan 31, 2018 94.80 95.65 94.67 95.20 2,436,490 +0.45(+0.47%)
Jan 30, 2018 95.33 95.90 94.74 94.75 1,989,536 -1.03(-1.08%)
Jan 29, 2018 95.73 96.85 95.54 95.78 2,465,886 -0.27(-0.29%)
Jan 26, 2018 95.86 96.13 94.91 96.06 3,315,999 +0.59(+0.61%)
Jan 25, 2018 96.66 96.97 94.95 95.47 2,856,457 -0.92(-0.95%)
Jan 24, 2018 95.46 97.52 95.26 96.39 4,527,654 -0.41(-0.43%)
Jan 23, 2018 96.33 96.99 95.11 96.80 3,166,186 +0.20(+0.21%)
Jan 22, 2018 95.54 96.64 95.00 96.60 2,628,367 +1.02(+1.06%)
Jan 19, 2018 94.04 95.61 93.50 95.58 3,198,562 +0.89(+0.94%)
Jan 18, 2018 95.63 95.82 94.44 94.69 2,880,832 -0.90(-0.94%)
Jan 17, 2018 96.16 96.64 94.55 95.59 2,497,861 -0.03(-0.03%)
Jan 16, 2018 97.06 97.50 95.00 95.62 2,921,483 -0.92(-0.96%)
Jan 12, 2018 96.54 96.54 96.54 0 +0.92(+0.97%)
Jan 11, 2018 94.77 95.65 94.23 95.62 2,378,200 +1.17(+1.24%)
Jan 10, 2018 94.96 94.45 2,861,862 +1.33(+1.43%)
Jan 09, 2018 92.53 93.37 92.16 93.12 2,360,032 +0.82(+0.88%)
Jan 08, 2018 92.87 92.90 92.04 92.30 1,925,718 -0.58(-0.62%)
Jan 05, 2018 93.02 93.13 92.25 92.88 2,247,935 +0.01(+0.01%)
Jan 04, 2018 91.90 93.55 91.29 92.87 2,346,934 +1.81(+1.99%)
Jan 03, 2018 91.11 91.37 90.43 91.06 2,537,587 -0.16(-0.17%)
Jan 02, 2018 91.64 91.75 90.44 91.21 1,816,827 +0.03(+0.03%)
Dec 29, 2017 91.19 91.19 91.19 0 -0.66(-0.72%)
Dec 28, 2017 91.65 92.10 91.24 91.85 1,136,766 +0.50(+0.55%)
Dec 27, 2017 91.23 91.49 90.86 91.34 1,292,389 -0.16(-0.17%)
Dec 26, 2017 91.85 92.12 90.90 91.50 1,278,426 -0.53(-0.58%)
Dec 22, 2017 91.57 92.88 91.22 92.03 2,255,685 +0.90(+0.98%)
Dec 21, 2017 90.47 91.32 90.39 91.13 1,727,448 +0.85(+0.94%)
Dec 20, 2017 91.05 91.05 90.02 90.28 2,218,195 -0.14(-0.15%)
Dec 19, 2017 91.39 91.47 90.41 90.42 2,687,995 -0.52(-0.57%)
Dec 18, 2017 89.74 91.52 89.37 90.94 3,282,098 +2.75(+3.11%)
Dec 15, 2017 87.08 89.11 86.85 88.19 4,659,363 +2.06(+2.39%)
Dec 14, 2017 86.99 87.41 85.94 86.13 2,172,123 -0.60(-0.70%)
Dec 13, 2017 88.14 88.27 86.72 86.74 2,082,524 -1.36(-1.55%)
Dec 12, 2017 88.10 88.52 87.81 88.10 1,996,752 +0.22(+0.25%)
Dec 11, 2017 87.91 87.99 87.20 87.88 1,508,658 +0.16(+0.19%)
Dec 08, 2017 87.45 87.72 86.24 87.72 1,858,436 +0.66(+0.76%)
Dec 07, 2017 85.64 87.22 85.45 87.06 1,906,389 +1.10(+1.28%)
Dec 06, 2017 85.73 86.25 85.26 85.96 1,600,687 -0.04(-0.04%)
Dec 05, 2017 85.86 87.56 85.82 85.99 2,470,667 -0.90(-1.03%)
Dec 04, 2017 86.48 88.13 86.28 86.89 3,740,975 +1.99(+2.34%)
Dec 01, 2017 84.41 84.95 82.61 84.90 2,891,423 +0.66(+0.78%)
Nov 30, 2017 83.94 85.53 83.70 84.25 4,053,737 +0.94(+1.13%)
Nov 29, 2017 82.94 84.53 82.17 83.30 3,526,675 +1.12(+1.36%)
Nov 28, 2017 79.87 82.28 79.40 82.18 2,360,655 +2.64(+3.32%)
Nov 27, 2017 79.97 80.01 79.27 79.55 1,779,464 -0.47(-0.58%)
Nov 24, 2017 80.40 80.40 79.89 80.01 553,063 +0.11(+0.14%)
Nov 22, 2017 80.56 80.71 79.76 79.90 1,381,651 -0.63(-0.78%)
Nov 21, 2017 81.35 81.53 80.19 80.54 1,418,383 -0.29(-0.36%)
Nov 20, 2017 80.57 81.00 80.29 80.83 1,750,371 +0.40(+0.50%)
Nov 17, 2017 79.60 80.79 79.57 80.43 1,842,654 +0.62(+0.78%)
Nov 16, 2017 80.51 81.09 79.61 79.80 2,203,276 -0.44(-0.55%)
Nov 15, 2017 78.00 80.55 78.00 80.24 3,104,466 +1.49(+1.90%)
Nov 14, 2017 79.14 79.30 78.21 78.75 3,679,646 -0.87(-1.09%)
Nov 13, 2017 79.32 79.83 78.76 79.62 2,588,632 -0.18(-0.23%)
Nov 10, 2017 79.84 80.15 79.47 79.80 1,738,260 -0.51(-0.64%)
Nov 09, 2017 80.56 80.78 79.13 80.32 2,356,436 -0.78(-0.97%)
Nov 08, 2017 81.86 82.03 80.75 81.10 2,458,299 -1.05(-1.28%)
Nov 07, 2017 84.13 84.37 82.00 82.15 2,025,795 -1.99(-2.36%)
Nov 06, 2017 83.73 84.20 83.25 84.14 1,502,859 +0.64(+0.76%)
Nov 03, 2017 83.94 84.23 83.33 83.50 2,251,132 -0.77(-0.92%)
Nov 02, 2017 83.40 84.49 82.95 84.27 1,466,816 +0.50(+0.60%)
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.