Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 83.67 84.13 83.23 83.34 1,916,033 -0.33(-0.39%)
Sep 27, 2019 84.09 84.51 83.13 83.67 1,481,589 +0.19(+0.23%)
Sep 26, 2019 83.74 84.21 83.17 83.47 1,786,744 -0.15(-0.18%)
Sep 25, 2019 83.57 84.22 82.65 83.62 2,319,474 -0.06(-0.07%)
Sep 24, 2019 85.39 85.48 83.28 83.67 3,724,291 -1.37(-1.62%)
Sep 23, 2019 84.33 85.35 84.01 85.05 1,967,927 +0.10(+0.12%)
Sep 20, 2019 85.49 86.28 84.94 84.95 3,103,357 -0.49(-0.57%)
Sep 19, 2019 85.97 86.77 85.41 85.43 1,501,319 -0.58(-0.67%)
Sep 18, 2019 85.59 86.34 84.74 86.01 1,585,782 +0.06(+0.07%)
Sep 17, 2019 86.21 86.28 84.98 85.95 2,064,658 -0.47(-0.54%)
Sep 16, 2019 85.08 86.46 84.87 86.41 2,622,444 +0.66(+0.77%)
Sep 13, 2019 86.03 86.70 85.30 85.75 1,951,580 +0.65(+0.76%)
Sep 12, 2019 84.13 85.38 83.36 85.10 3,506,649 +0.75(+0.89%)
Sep 11, 2019 84.11 84.36 82.55 84.35 2,098,129 +0.24(+0.28%)
Sep 10, 2019 83.67 84.69 83.17 84.11 2,384,851 +0.80(+0.96%)
Sep 09, 2019 81.50 83.67 81.31 83.32 2,763,405 +2.54(+3.14%)
Sep 06, 2019 80.99 81.23 80.41 80.78 1,740,439 -0.12(-0.15%)
Sep 05, 2019 79.67 81.43 79.53 80.90 2,044,340 +2.16(+2.75%)
Sep 04, 2019 79.00 79.20 78.18 78.74 2,548,476 +0.56(+0.71%)
Sep 03, 2019 78.54 78.77 77.37 78.18 2,890,315 -1.16(-1.47%)
Aug 30, 2019 79.59 79.94 78.97 79.34 2,051,364 +0.37(+0.46%)
Aug 29, 2019 78.44 79.34 78.36 78.98 2,032,405 +1.49(+1.93%)
Aug 28, 2019 75.81 77.73 75.72 77.48 1,985,282 +1.36(+1.78%)
Aug 27, 2019 77.69 77.89 75.69 76.13 2,104,636 -1.07(-1.39%)
Aug 26, 2019 76.53 77.24 76.16 77.20 1,559,990 +1.07(+1.41%)
Aug 23, 2019 77.97 78.67 75.73 76.13 2,371,678 -2.40(-3.06%)
Aug 22, 2019 78.99 79.51 78.08 78.53 2,264,977 -0.27(-0.34%)
Aug 21, 2019 79.10 79.31 78.57 78.79 1,171,960 +0.73(+0.94%)
Aug 20, 2019 79.26 79.37 77.96 78.06 2,006,656 -1.60(-2.01%)
Aug 19, 2019 79.55 80.10 79.00 79.66 2,256,004 +1.35(+1.72%)
Aug 16, 2019 77.41 78.56 77.21 78.32 1,985,969 +1.68(+2.19%)
Aug 15, 2019 76.89 77.93 76.27 76.64 2,312,440 +0.20(+0.26%)
Aug 14, 2019 78.05 78.56 76.39 76.44 3,299,827 -3.44(-4.31%)
Aug 13, 2019 78.33 80.56 78.16 79.88 3,359,218 +1.39(+1.77%)
Aug 12, 2019 79.37 79.77 78.14 78.49 1,870,377 -1.85(-2.30%)
Aug 09, 2019 80.94 81.15 79.89 80.34 2,184,228 -0.96(-1.18%)
Aug 08, 2019 80.97 81.95 80.55 81.30 2,836,032 +0.74(+0.92%)
Aug 07, 2019 79.26 80.78 78.19 80.56 3,083,640 -0.32(-0.40%)
Aug 06, 2019 79.83 80.99 78.67 80.88 3,067,850 +1.54(+1.94%)
Aug 05, 2019 80.77 81.13 78.64 79.34 3,481,597 -2.96(-3.59%)
Aug 02, 2019 83.08 83.08 80.86 82.30 3,059,142 -0.96(-1.16%)
Aug 01, 2019 84.28 85.41 83.05 83.26 3,856,460 -1.02(-1.21%)
Jul 31, 2019 83.26 85.18 82.93 84.28 5,595,233 +1.10(+1.33%)
Jul 30, 2019 83.43 83.90 81.43 83.18 13,449,681 -5.21(-5.89%)
Jul 29, 2019 89.40 89.63 88.09 88.39 2,657,312 -1.06(-1.18%)
Jul 26, 2019 87.54 89.94 87.17 89.45 3,532,162 +1.99(+2.27%)
Jul 25, 2019 88.32 88.34 87.14 87.46 2,662,073 -0.93(-1.05%)
Jul 24, 2019 85.96 88.58 85.49 88.39 4,325,781 +2.35(+2.73%)
Jul 23, 2019 83.84 86.18 83.72 86.03 2,495,331 +2.39(+2.86%)
Jul 22, 2019 82.55 84.09 82.39 83.65 3,198,743 +0.98(+1.18%)
Jul 19, 2019 83.93 84.03 82.29 82.67 4,515,426 +1.72(+2.13%)
Jul 18, 2019 80.52 81.33 80.11 80.95 3,160,432 +0.52(+0.65%)
Jul 17, 2019 81.67 81.94 80.39 80.43 2,056,019 -1.59(-1.93%)
Jul 16, 2019 82.21 82.55 81.66 82.01 2,489,490 +0.16(+0.20%)
Jul 15, 2019 83.34 83.34 81.52 81.85 2,307,958 -1.20(-1.45%)
Jul 12, 2019 83.09 83.32 82.60 83.05 1,644,584 +0.33(+0.40%)
Jul 11, 2019 82.63 83.18 82.23 82.72 1,636,020 +0.50(+0.61%)
Jul 10, 2019 84.10 84.49 82.08 82.22 2,736,430 -1.94(-2.31%)
Jul 09, 2019 83.01 84.32 83.00 84.17 2,173,881 +0.45(+0.53%)
Jul 08, 2019 83.96 84.32 83.43 83.72 1,545,848 -0.67(-0.80%)
Jul 05, 2019 84.81 84.93 83.86 84.39 1,213,865 -0.41(-0.48%)
Jul 03, 2019 83.70 84.81 83.49 84.80 1,422,097 +1.72(+2.07%)
Jul 02, 2019 83.72 83.87 82.65 83.08 1,796,029 -0.86(-1.02%)
Jul 01, 2019 84.17 84.66 83.20 83.94 1,900,768 +1.19(+1.43%)
Jun 28, 2019 82.27 83.07 81.47 82.75 3,460,996 +1.29(+1.58%)
Jun 27, 2019 81.70 82.43 81.16 81.47 1,578,592 -0.05(-0.06%)
Jun 26, 2019 81.16 81.81 80.85 81.51 1,709,522 +0.51(+0.63%)
Jun 25, 2019 80.77 81.82 80.32 81.00 2,038,638 +0.09(+0.11%)
Jun 24, 2019 82.99 83.15 80.24 80.91 3,331,466 -2.55(-3.06%)
Jun 21, 2019 83.65 84.23 82.84 83.46 3,503,761 -0.10(-0.12%)
Jun 20, 2019 83.50 83.85 82.53 83.56 1,497,152 +1.05(+1.27%)
Jun 19, 2019 83.37 83.94 82.28 82.51 1,881,148 -0.74(-0.89%)
Jun 18, 2019 82.08 83.78 81.99 83.25 2,418,515 +1.22(+1.49%)
Jun 17, 2019 82.60 83.03 81.83 82.03 1,553,593 -0.57(-0.68%)
Jun 14, 2019 82.99 82.99 81.69 82.60 1,436,462 -0.18(-0.22%)
Jun 13, 2019 82.62 83.39 82.52 82.78 1,440,095 +0.20(+0.24%)
Jun 12, 2019 83.34 83.64 82.09 82.58 1,108,622 -0.72(-0.86%)
Jun 11, 2019 83.27 84.12 82.97 83.30 1,309,744 +0.83(+1.01%)
Jun 10, 2019 82.92 83.66 82.40 82.47 1,538,251 +0.16(+0.19%)
Jun 07, 2019 82.22 82.94 82.11 82.31 1,421,220 -0.09(-0.11%)
Jun 06, 2019 81.89 82.69 81.72 82.40 1,616,587 +0.42(+0.51%)
Jun 05, 2019 82.08 82.26 80.72 81.99 1,827,592 -0.02(-0.02%)
Jun 04, 2019 80.59 82.02 80.24 82.00 2,244,994 +2.59(+3.26%)
Jun 03, 2019 78.41 79.72 78.31 79.41 2,247,924 +1.10(+1.41%)
May 31, 2019 79.54 79.87 78.17 78.31 3,054,291 -2.26(-2.81%)
May 30, 2019 81.67 82.26 79.95 80.57 1,491,278 -0.99(-1.22%)
May 29, 2019 80.45 81.68 79.83 81.57 1,732,511 +0.63(+0.78%)
May 28, 2019 82.40 82.91 80.88 80.94 2,211,142 -1.85(-2.24%)
May 24, 2019 81.96 82.88 81.83 82.79 1,271,433 +1.40(+1.71%)
May 23, 2019 82.45 82.45 80.80 81.39 1,737,229 -1.83(-2.20%)
May 22, 2019 83.59 84.05 83.22 83.23 1,225,191 -0.86(-1.02%)
May 21, 2019 83.87 84.15 83.54 84.08 2,038,677 +0.75(+0.90%)
May 20, 2019 82.45 83.79 82.08 83.34 1,601,077 +0.77(+0.93%)
May 17, 2019 82.10 83.34 82.01 82.57 1,664,651 -0.40(-0.48%)
May 16, 2019 81.96 83.50 81.79 82.97 1,788,459 +1.46(+1.79%)
May 15, 2019 80.53 82.13 79.56 81.51 2,083,370 +0.11(+0.13%)
May 14, 2019 80.47 82.12 80.34 81.40 1,746,575 +1.57(+1.96%)
May 13, 2019 80.70 81.06 79.63 79.83 1,995,188 -2.60(-3.15%)
May 10, 2019 81.76 82.78 80.54 82.43 1,479,007 +0.54(+0.66%)
May 09, 2019 80.91 82.03 80.23 81.89 2,468,035 -0.02(-0.02%)
May 08, 2019 82.78 83.21 81.87 81.91 2,404,698 -1.25(-1.51%)
May 07, 2019 83.90 84.08 82.53 83.17 2,094,371 -1.82(-2.15%)
May 06, 2019 83.57 85.42 83.42 84.99 2,431,320 -0.59(-0.69%)
May 03, 2019 84.64 85.62 84.55 85.58 1,866,246 +1.22(+1.44%)
May 02, 2019 84.13 84.67 83.66 84.36 2,271,868 +0.31(+0.37%)
May 01, 2019 84.04 84.88 83.75 84.06 2,435,069 -0.23(-0.27%)
Apr 30, 2019 84.45 84.67 83.15 84.28 2,435,573 +0.41(+0.49%)
Apr 29, 2019 85.21 85.69 83.78 83.87 2,716,553 -1.23(-1.44%)
Apr 26, 2019 82.35 85.47 82.35 85.10 4,747,452 +5.16(+6.45%)
Apr 25, 2019 79.63 80.59 79.32 79.94 2,352,070 +0.24(+0.30%)
Apr 24, 2019 79.90 80.45 79.47 79.71 1,938,351 -0.36(-0.45%)
Apr 23, 2019 79.72 80.48 79.35 80.07 1,970,458 +0.53(+0.66%)
Apr 22, 2019 79.78 80.10 79.27 79.54 1,168,407 -0.45(-0.57%)
Apr 18, 2019 79.63 80.16 79.44 80.00 1,557,188 +0.17(+0.22%)
Apr 17, 2019 79.99 80.12 79.26 79.82 2,457,594 +0.01(+0.01%)
Apr 16, 2019 79.40 80.21 79.02 79.82 2,079,889 +0.94(+1.19%)
Apr 15, 2019 79.72 79.85 78.58 78.88 1,338,652 -0.86(-1.08%)
Apr 12, 2019 79.31 80.52 78.93 79.74 1,803,025 +1.43(+1.83%)
Apr 11, 2019 78.19 78.71 77.74 78.31 1,531,977 +0.56(+0.72%)
Apr 10, 2019 77.42 77.88 76.75 77.75 1,556,504 +0.48(+0.62%)
Apr 09, 2019 77.63 77.82 76.80 77.26 1,335,008 -0.85(-1.09%)
Apr 08, 2019 77.90 78.21 77.44 78.12 2,228,411 -0.45(-0.58%)
Apr 05, 2019 78.99 79.22 77.99 78.57 1,711,607 -0.15(-0.18%)
Apr 04, 2019 77.65 78.75 77.28 78.72 2,353,996 +1.26(+1.63%)
Apr 03, 2019 77.27 78.26 77.11 77.45 3,141,879 +0.57(+0.74%)
Apr 02, 2019 76.72 77.69 76.27 76.88 2,579,660 +0.18(+0.24%)
Apr 01, 2019 74.77 77.06 74.69 76.70 3,344,469 +2.53(+3.42%)
Mar 29, 2019 74.21 74.75 73.92 74.17 3,244,234 +0.66(+0.90%)
Mar 28, 2019 72.93 73.60 72.68 73.51 1,397,206 +0.81(+1.11%)
Mar 27, 2019 72.98 73.51 72.47 72.70 2,050,717 -0.54(-0.73%)
Mar 26, 2019 72.63 73.25 72.11 73.23 1,837,839 +1.18(+1.64%)
Mar 25, 2019 72.51 73.08 71.23 72.05 2,563,588 -0.58(-0.80%)
Mar 22, 2019 74.58 74.69 72.34 72.63 3,436,211 -2.62(-3.49%)
Mar 21, 2019 74.63 75.82 73.98 75.26 2,830,052 +0.08(+0.11%)
Mar 20, 2019 76.38 76.47 75.17 75.18 2,710,436 -1.46(-1.91%)
Mar 19, 2019 77.52 77.96 76.41 76.64 2,579,613 -0.44(-0.58%)
Mar 18, 2019 76.60 77.74 76.60 77.08 2,569,540 +0.52(+0.68%)
Mar 15, 2019 75.46 76.74 75.29 76.56 3,296,992 +1.02(+1.35%)
Mar 14, 2019 75.92 76.22 75.53 75.55 1,976,947 -0.48(-0.63%)
Mar 13, 2019 75.68 76.56 75.54 76.03 1,960,319 +0.72(+0.95%)
Mar 12, 2019 75.35 76.29 75.12 75.31 2,371,594 +0.09(+0.12%)
Mar 11, 2019 74.41 75.59 74.32 75.22 3,223,387 +1.34(+1.82%)
Mar 08, 2019 73.03 73.93 72.71 73.88 2,325,979 +0.08(+0.11%)
Mar 07, 2019 74.65 74.71 73.37 73.80 3,343,477 -1.12(-1.49%)
Mar 06, 2019 75.14 75.77 74.89 74.91 1,887,083 -0.42(-0.55%)
Mar 05, 2019 75.63 75.87 74.14 75.33 2,157,595 -0.31(-0.41%)
Mar 04, 2019 76.53 77.10 74.91 75.64 3,214,424 -0.86(-1.13%)
Mar 01, 2019 76.27 77.61 76.09 76.50 3,394,137 +0.62(+0.81%)
Feb 28, 2019 74.84 76.15 74.37 75.88 5,069,301 +1.20(+1.60%)
Feb 27, 2019 73.28 74.75 73.09 74.69 2,947,853 +1.23(+1.68%)
Feb 26, 2019 73.69 74.15 72.86 73.45 2,954,712 -0.47(-0.64%)
Feb 25, 2019 74.44 75.02 73.90 73.92 2,769,291 +0.20(+0.27%)
Feb 22, 2019 74.51 74.85 73.56 73.72 2,309,128 -0.79(-1.06%)
Feb 21, 2019 75.34 75.34 74.10 74.51 1,913,082 -0.59(-0.79%)
Feb 20, 2019 74.82 75.19 74.29 75.10 2,387,344 +0.47(+0.63%)
Feb 19, 2019 74.04 74.98 73.67 74.63 3,251,907 +0.57(+0.77%)
Feb 15, 2019 72.88 74.19 72.69 74.06 2,978,901 +1.78(+2.46%)
Feb 14, 2019 72.13 73.06 71.29 72.28 2,299,568 -0.34(-0.48%)
Feb 13, 2019 72.71 73.21 72.41 72.62 1,993,402 +0.18(+0.25%)
Feb 12, 2019 71.56 72.92 71.51 72.44 2,326,280 +1.59(+2.24%)
Feb 11, 2019 70.89 71.18 70.59 70.85 2,917,922 +0.19(+0.27%)
Feb 08, 2019 70.74 71.35 69.75 70.66 3,510,777 -0.73(-1.02%)
Feb 07, 2019 72.18 72.29 70.78 71.39 3,758,197 -1.00(-1.39%)
Feb 06, 2019 72.88 73.35 71.90 72.39 3,933,106 -0.65(-0.89%)
Feb 05, 2019 73.67 73.71 72.72 73.04 2,552,448 -0.48(-0.65%)
Feb 04, 2019 73.03 73.73 72.54 73.52 3,627,756 +0.46(+0.63%)
Feb 01, 2019 73.11 73.48 72.65 73.06 2,699,477 +0.26(+0.36%)
Jan 31, 2019 72.52 73.00 72.18 72.80 3,564,806 -0.26(-0.36%)
Jan 30, 2019 72.18 73.39 71.53 73.06 3,012,071 +1.19(+1.66%)
Jan 29, 2019 71.90 72.27 71.25 71.87 2,716,840 +0.07(+0.10%)
Jan 28, 2019 71.13 71.86 70.86 71.80 4,260,494 -0.13(-0.18%)
Jan 25, 2019 73.15 73.44 71.85 71.92 3,859,969 -0.51(-0.70%)
Jan 24, 2019 70.64 73.02 70.64 72.43 6,120,971 +1.79(+2.53%)
Jan 23, 2019 72.06 72.79 70.20 70.64 9,505,631 -4.70(-6.24%)
Jan 22, 2019 75.88 76.02 74.80 75.34 5,300,719 -1.42(-1.85%)
Jan 18, 2019 75.78 77.01 74.92 76.76 2,957,524 +1.19(+1.58%)
Jan 17, 2019 75.16 75.93 74.28 75.56 2,553,289 +0.03(+0.04%)
Jan 16, 2019 74.43 76.16 74.22 75.54 4,177,702 +1.90(+2.58%)
Jan 15, 2019 73.17 73.74 72.74 73.64 3,132,065 +0.11(+0.15%)
Jan 14, 2019 72.46 73.76 72.19 73.53 2,715,443 +0.42(+0.57%)
Jan 11, 2019 71.70 73.20 71.40 73.11 2,028,288 +0.89(+1.24%)
Jan 10, 2019 72.27 72.61 71.88 72.22 3,812,395 -0.56(-0.77%)
Jan 09, 2019 72.90 73.11 72.08 72.78 2,107,650 +0.50(+0.69%)
Jan 08, 2019 72.87 73.31 71.27 72.28 3,451,369 +0.04(+0.05%)
Jan 07, 2019 71.53 72.72 71.04 72.25 2,950,696 +0.40(+0.55%)
Jan 04, 2019 70.17 71.91 70.15 71.85 3,156,456 +3.05(+4.44%)
Jan 03, 2019 69.19 69.99 68.63 68.80 3,987,352 -0.99(-1.42%)
Jan 02, 2019 67.29 69.88 67.20 69.79 3,642,963 +1.51(+2.21%)
Dec 31, 2018 67.74 68.38 67.19 68.28 2,814,939 +0.84(+1.25%)
Dec 28, 2018 68.15 68.64 67.05 67.44 2,746,414 -0.30(-0.44%)
Dec 27, 2018 66.04 67.74 65.11 67.74 3,610,322 +0.52(+0.78%)
Dec 26, 2018 64.18 67.22 63.14 67.22 3,493,997 +3.28(+5.13%)
Dec 24, 2018 64.39 65.84 63.91 63.94 1,937,069 -1.45(-2.22%)
Dec 21, 2018 67.00 68.62 65.04 65.39 5,471,353 -1.90(-2.82%)
Dec 20, 2018 67.10 68.07 66.63 67.29 4,675,609 -0.16(-0.24%)
Dec 19, 2018 68.67 69.96 66.92 67.45 3,968,720 -1.39(-2.02%)
Dec 18, 2018 70.27 70.59 68.01 68.84 3,925,160 -0.63(-0.91%)
Dec 17, 2018 70.74 71.23 69.07 69.47 5,065,666 -1.64(-2.31%)
Dec 14, 2018 71.88 73.38 70.94 71.12 4,048,938 -1.50(-2.06%)
Dec 13, 2018 74.15 74.42 72.27 72.62 2,503,520 -1.49(-2.01%)
Dec 12, 2018 74.58 75.26 73.82 74.11 2,381,497 +0.61(+0.84%)
Dec 11, 2018 75.54 75.74 73.07 73.49 2,380,737 -0.98(-1.32%)
Dec 10, 2018 75.08 75.21 72.55 74.48 3,580,725 -0.20(-0.27%)
Dec 07, 2018 76.37 77.36 73.97 74.68 2,945,679 -1.75(-2.29%)
Dec 06, 2018 75.14 76.49 73.94 76.43 4,318,042 -0.25(-0.33%)
Dec 04, 2018 81.40 81.47 76.16 76.68 4,004,657 -5.04(-6.17%)
Dec 03, 2018 81.90 82.74 80.50 81.72 2,556,552 +0.71(+0.88%)
Nov 30, 2018 79.95 81.18 79.86 81.01 2,754,606 +0.73(+0.91%)
Nov 29, 2018 80.92 81.24 79.89 80.28 2,310,724 -1.39(-1.70%)
Nov 28, 2018 79.97 81.67 79.18 81.67 2,631,189 +2.01(+2.52%)
Nov 27, 2018 79.31 80.04 79.02 79.66 1,999,323 +0.20(+0.25%)
Nov 26, 2018 78.46 79.80 78.24 79.47 2,968,970 +2.11(+2.73%)
Nov 23, 2018 77.46 78.12 77.07 77.35 800,378 -0.73(-0.94%)
Nov 21, 2018 78.08 78.08 78.08 0 +0.39(+0.50%)
Nov 20, 2018 78.80 78.91 77.24 77.69 3,089,086 -1.55(-1.96%)
Nov 19, 2018 79.42 79.66 78.44 79.25 2,406,121 +0.08(+0.10%)
Nov 16, 2018 79.96 80.18 78.98 79.17 3,896,391 -1.37(-1.70%)
Nov 15, 2018 79.71 80.83 79.07 80.54 3,179,416 +0.22(+0.27%)
Nov 14, 2018 81.99 82.60 79.49 80.32 2,668,328 -0.89(-1.09%)
Nov 13, 2018 80.92 82.17 80.69 81.21 2,243,145 +0.70(+0.88%)
Nov 12, 2018 81.71 82.10 80.33 80.50 1,937,096 -1.16(-1.42%)
Nov 09, 2018 81.54 82.19 81.18 81.66 1,943,158 -0.42(-0.51%)
Nov 08, 2018 81.21 82.64 81.12 82.08 2,008,536 +0.65(+0.80%)
Nov 07, 2018 80.71 81.56 79.66 81.43 2,274,399 +1.22(+1.53%)
Nov 06, 2018 79.01 80.44 78.83 80.20 3,218,843 +1.02(+1.28%)
Nov 05, 2018 78.86 79.69 78.86 79.19 4,633,214 +0.70(+0.89%)
Nov 02, 2018 80.31 80.81 78.12 78.48 4,862,273 -1.83(-2.27%)
Nov 01, 2018 80.32 80.81 79.83 80.31 2,367,089 +0.00(+0.00%)
Oct 31, 2018 79.91 81.15 79.70 80.31 3,836,400 +1.31(+1.66%)
Oct 30, 2018 78.11 79.08 77.30 79.00 3,140,883 +1.24(+1.60%)
Oct 29, 2018 78.03 79.29 76.56 77.76 4,653,621 +0.64(+0.83%)
Oct 26, 2018 78.47 78.68 76.39 77.12 4,356,564 -2.27(-2.85%)
Oct 25, 2018 77.92 80.09 77.43 79.38 4,466,918 +2.17(+2.81%)
Oct 24, 2018 79.58 81.21 77.05 77.22 7,475,117 -1.06(-1.36%)
Oct 23, 2018 78.07 78.64 76.90 78.28 7,632,314 -1.35(-1.69%)
Oct 22, 2018 81.90 82.62 79.60 79.63 2,953,156 -2.78(-3.37%)
Oct 19, 2018 81.30 82.98 81.00 82.41 2,557,118 +1.15(+1.42%)
Oct 18, 2018 82.06 83.01 81.03 81.25 2,323,049 -1.02(-1.24%)
Oct 17, 2018 82.33 83.00 81.27 82.27 2,661,004 -0.13(-0.16%)
Oct 16, 2018 81.85 82.56 80.91 82.41 2,058,608 +0.97(+1.19%)
Oct 15, 2018 81.47 82.17 80.85 81.43 2,737,184 -0.22(-0.26%)
Oct 12, 2018 83.55 83.88 80.35 81.65 3,953,265 -0.13(-0.16%)
Oct 11, 2018 83.72 84.25 81.74 81.79 3,288,861 -2.37(-2.81%)
Oct 10, 2018 86.52 87.04 84.10 84.15 3,117,791 -2.19(-2.53%)
Oct 09, 2018 86.51 86.87 85.86 86.34 2,314,577 -0.39(-0.45%)
Oct 08, 2018 86.11 87.15 85.38 86.72 2,995,901 +0.33(+0.39%)
Oct 05, 2018 87.35 87.46 86.11 86.39 2,208,638 -0.51(-0.59%)
Oct 04, 2018 87.01 88.26 86.24 86.90 3,146,477 -0.09(-0.10%)
Oct 03, 2018 86.51 87.52 86.24 86.99 2,958,397 +1.08(+1.26%)
Oct 02, 2018 85.57 86.26 85.12 85.91 2,209,423 +0.52(+0.61%)
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.