Skip to main content

Capital One Financial (NY: COF )

118.47 -1.63 (-1.36%)
Streaming Delayed Price Updated: 12:37 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 61.80 61.80 59.85 60.86 2,088,818 -0.99(-1.60%)
Jul 30, 2020 61.54 62.20 60.51 61.85 2,007,891 -1.47(-2.32%)
Jul 29, 2020 61.16 63.35 60.71 63.32 1,887,797 +2.17(+3.56%)
Jul 28, 2020 62.02 62.78 61.01 61.14 3,283,508 -1.56(-2.49%)
Jul 27, 2020 61.51 62.94 60.15 62.71 3,917,184 +0.65(+1.05%)
Jul 24, 2020 62.39 62.75 61.74 62.06 2,300,897 -0.32(-0.52%)
Jul 23, 2020 60.72 62.99 60.43 62.38 4,816,272 +1.29(+2.11%)
Jul 22, 2020 57.70 61.96 57.52 61.10 11,375,508 +1.13(+1.88%)
Jul 21, 2020 58.67 60.15 58.38 59.97 4,634,660 +1.94(+3.34%)
Jul 20, 2020 58.59 59.13 57.68 58.03 3,211,293 -1.10(-1.86%)
Jul 17, 2020 60.44 60.47 58.82 59.13 2,609,739 -1.31(-2.16%)
Jul 16, 2020 59.87 61.56 59.53 60.44 3,102,269 -0.31(-0.50%)
Jul 15, 2020 59.53 60.87 58.74 60.74 3,339,089 +2.86(+4.94%)
Jul 14, 2020 58.35 59.10 57.29 57.88 4,268,307 -0.84(-1.43%)
Jul 13, 2020 58.74 60.20 57.00 58.72 3,992,799 +0.73(+1.25%)
Jul 10, 2020 55.50 58.03 55.20 58.00 3,289,692 +2.34(+4.20%)
Jul 09, 2020 58.18 58.38 54.66 55.66 4,272,691 -2.90(-4.95%)
Jul 08, 2020 57.00 58.63 56.47 58.56 3,236,974 +1.41(+2.47%)
Jul 07, 2020 59.06 59.06 56.99 57.15 3,182,869 -2.61(-4.37%)
Jul 06, 2020 60.17 60.61 58.75 59.76 2,772,046 +1.43(+2.45%)
Jul 02, 2020 59.40 60.33 57.92 58.33 3,539,512 +0.43(+0.74%)
Jul 01, 2020 59.95 61.29 57.40 57.90 3,567,834 -1.80(-3.02%)
Jun 30, 2020 59.22 60.45 58.81 59.70 4,257,692 +0.20(+0.34%)
Jun 29, 2020 58.99 60.08 57.96 59.50 3,628,772 +1.16(+1.99%)
Jun 26, 2020 62.52 62.52 58.03 58.34 9,140,062 -5.61(-8.77%)
Jun 25, 2020 61.87 64.28 61.09 63.95 4,463,180 +1.51(+2.41%)
Jun 24, 2020 65.28 65.28 61.99 62.44 3,909,246 -3.92(-5.91%)
Jun 23, 2020 66.36 66.95 65.65 66.36 2,481,336 +1.21(+1.86%)
Jun 22, 2020 65.42 66.92 64.77 65.15 3,980,653 +0.22(+0.34%)
Jun 19, 2020 68.37 68.37 64.21 64.93 6,306,502 -1.82(-2.73%)
Jun 18, 2020 67.22 68.37 66.22 66.75 3,755,069 -1.42(-2.08%)
Jun 17, 2020 70.19 70.54 67.94 68.17 3,094,212 -2.03(-2.89%)
Jun 16, 2020 71.62 71.89 67.17 70.21 5,619,613 +2.32(+3.41%)
Jun 15, 2020 63.43 68.87 63.10 67.89 4,240,618 +0.52(+0.76%)
Jun 12, 2020 67.02 67.44 63.99 67.37 5,423,065 +4.30(+6.82%)
Jun 11, 2020 63.63 66.92 62.98 63.07 6,738,762 -5.42(-7.91%)
Jun 10, 2020 74.24 74.77 68.49 68.49 8,165,732 -6.36(-8.50%)
Jun 09, 2020 73.46 75.68 72.92 74.85 4,059,916 -1.46(-1.91%)
Jun 08, 2020 77.48 78.36 75.30 76.31 7,361,333 +0.93(+1.24%)
Jun 05, 2020 80.77 81.29 74.69 75.38 7,914,342 +1.78(+2.42%)
Jun 04, 2020 70.56 73.60 69.37 73.59 4,579,383 +2.68(+3.78%)
Jun 03, 2020 69.61 71.70 69.02 70.91 5,972,191 +3.28(+4.85%)
Jun 02, 2020 66.97 69.14 66.14 67.63 5,827,340 +1.82(+2.77%)
Jun 01, 2020 65.43 67.04 64.75 65.81 4,826,569 +0.91(+1.40%)
May 29, 2020 63.91 65.82 62.78 64.90 9,620,726 -0.48(-0.73%)
May 28, 2020 68.60 68.72 64.75 65.38 6,458,313 -2.23(-3.30%)
May 27, 2020 67.03 68.08 64.69 67.61 6,238,615 +4.85(+7.72%)
May 26, 2020 61.29 63.67 60.64 62.77 5,422,106 +5.33(+9.28%)
May 22, 2020 58.02 58.53 56.87 57.43 3,821,935 -0.68(-1.17%)
May 21, 2020 58.56 59.18 57.56 58.11 2,922,970 -0.53(-0.91%)
May 20, 2020 58.90 59.95 58.10 58.65 5,191,624 +1.17(+2.04%)
May 19, 2020 59.64 60.10 57.40 57.47 4,882,188 -3.00(-4.97%)
May 18, 2020 59.53 61.03 58.68 60.48 4,962,290 +5.12(+9.25%)
May 15, 2020 55.45 56.71 54.61 55.35 3,522,319 -1.08(-1.91%)
May 14, 2020 50.17 56.43 49.52 56.43 8,798,512 +4.95(+9.62%)
May 13, 2020 54.39 54.74 51.16 51.48 5,916,350 -3.94(-7.11%)
May 12, 2020 57.23 58.40 55.35 55.42 5,736,260 -1.34(-2.35%)
May 11, 2020 58.20 58.20 55.83 56.76 4,636,947 -2.58(-4.34%)
May 08, 2020 59.06 59.59 58.28 59.33 3,149,948 +1.70(+2.95%)
May 07, 2020 56.48 59.25 56.48 57.63 4,448,609 +2.21(+3.98%)
May 06, 2020 58.30 58.64 55.25 55.43 4,504,590 -2.34(-4.05%)
May 05, 2020 61.01 61.53 57.40 57.77 9,434,349 -0.60(-1.02%)
May 04, 2020 56.38 59.11 55.22 58.36 8,835,248 +0.01(+0.02%)
May 01, 2020 58.91 58.91 57.01 58.35 6,594,661 -3.01(-4.91%)
Apr 30, 2020 63.64 64.69 61.32 61.37 8,887,184 -4.73(-7.15%)
Apr 29, 2020 65.97 67.73 63.53 66.10 14,084,658 +5.69(+9.41%)
Apr 28, 2020 59.60 61.52 58.90 60.41 8,263,189 +4.32(+7.70%)
Apr 27, 2020 53.90 56.35 53.90 56.09 6,406,002 +2.88(+5.41%)
Apr 24, 2020 51.91 54.28 51.18 53.21 9,689,061 +3.35(+6.73%)
Apr 23, 2020 48.80 50.74 48.80 49.85 5,549,713 +1.03(+2.12%)
Apr 22, 2020 50.38 50.63 48.34 48.82 5,099,313 +0.34(+0.70%)
Apr 21, 2020 48.70 50.63 48.18 48.48 5,480,229 -2.57(-5.03%)
Apr 20, 2020 49.64 52.60 48.75 51.05 4,206,979 -0.72(-1.39%)
Apr 17, 2020 50.20 52.27 50.03 51.77 5,555,209 +4.38(+9.24%)
Apr 16, 2020 49.60 49.60 46.82 47.39 5,201,463 -2.45(-4.92%)
Apr 15, 2020 48.81 50.08 47.16 49.84 6,352,429 -2.60(-4.95%)
Apr 14, 2020 54.96 55.58 51.41 52.44 5,058,720 -1.10(-2.05%)
Apr 13, 2020 56.86 56.90 52.76 53.54 4,910,299 -3.42(-6.01%)
Apr 09, 2020 57.58 59.68 56.12 56.96 8,055,803 +3.21(+5.98%)
Apr 08, 2020 51.56 54.09 50.82 53.75 5,509,403 +3.61(+7.20%)
Apr 07, 2020 51.83 55.31 49.99 50.14 6,416,798 +3.31(+7.06%)
Apr 06, 2020 43.86 47.54 43.39 46.83 6,165,475 +6.78(+16.91%)
Apr 03, 2020 41.49 41.59 37.81 40.06 6,776,486 -1.57(-3.78%)
Apr 02, 2020 41.46 43.46 40.82 41.63 5,759,889 -0.71(-1.68%)
Apr 01, 2020 44.00 44.19 41.70 42.34 7,754,947 -5.44(-11.38%)
Mar 31, 2020 50.20 50.95 47.38 47.78 5,576,750 -3.27(-6.40%)
Mar 30, 2020 51.73 52.11 49.58 51.05 4,055,982 -1.36(-2.59%)
Mar 27, 2020 51.76 54.09 49.93 52.40 4,635,004 -2.44(-4.44%)
Mar 26, 2020 52.66 58.18 51.61 54.84 6,359,705 +5.24(+10.57%)
Mar 25, 2020 49.85 52.12 47.43 49.60 5,771,483 +1.36(+2.81%)
Mar 24, 2020 44.03 48.65 43.60 48.24 5,859,422 +7.62(+18.75%)
Mar 23, 2020 41.12 42.59 39.83 40.62 7,092,377 -2.03(-4.75%)
Mar 20, 2020 45.49 45.77 41.31 42.65 8,482,559 -1.18(-2.70%)
Mar 19, 2020 40.82 45.32 37.70 43.84 9,558,544 +1.86(+4.42%)
Mar 18, 2020 47.09 47.70 36.01 41.98 12,820,033 -9.12(-17.84%)
Mar 17, 2020 53.48 54.16 48.62 51.10 11,054,240 -1.45(-2.76%)
Mar 16, 2020 57.81 60.79 52.54 52.55 6,924,697 -16.48(-23.87%)
Mar 13, 2020 65.39 69.17 62.82 69.02 6,082,533 +8.73(+14.47%)
Mar 12, 2020 62.50 64.74 57.88 60.30 7,428,912 -7.38(-10.91%)
Mar 11, 2020 71.98 72.37 66.89 67.68 5,667,267 -6.57(-8.84%)
Mar 10, 2020 72.51 74.25 69.76 74.25 6,561,908 +5.00(+7.23%)
Mar 09, 2020 71.23 73.10 67.34 69.24 5,149,245 -8.74(-11.20%)
Mar 06, 2020 77.39 79.02 76.34 77.98 4,384,903 -2.64(-3.28%)
Mar 05, 2020 81.50 82.49 79.50 80.62 3,677,334 -4.03(-4.76%)
Mar 04, 2020 83.35 84.79 81.27 84.65 3,047,748 +2.76(+3.37%)
Mar 03, 2020 86.14 87.70 80.84 81.89 4,942,743 -4.79(-5.52%)
Mar 02, 2020 83.92 86.73 82.38 86.68 4,338,170 +3.04(+3.64%)
Feb 28, 2020 81.34 83.67 80.19 83.64 6,452,198 -0.86(-1.02%)
Feb 27, 2020 85.31 88.23 83.95 84.50 4,509,709 -3.46(-3.93%)
Feb 26, 2020 89.33 90.26 87.92 87.96 2,914,393 +0.04(+0.04%)
Feb 25, 2020 93.36 93.38 87.35 87.92 4,748,350 -5.17(-5.56%)
Feb 24, 2020 92.46 93.89 91.92 93.09 2,662,258 -2.76(-2.88%)
Feb 21, 2020 97.14 97.42 95.44 95.85 2,917,324 -2.26(-2.31%)
Feb 20, 2020 95.95 99.13 95.95 98.12 2,388,024 -0.57(-0.58%)
Feb 19, 2020 97.97 98.89 97.45 98.68 2,173,473 +1.05(+1.08%)
Feb 18, 2020 96.78 97.87 96.48 97.63 2,121,015 +0.37(+0.38%)
Feb 14, 2020 97.48 97.82 96.87 97.26 1,341,895 -0.13(-0.14%)
Feb 13, 2020 97.27 97.59 96.69 97.40 2,131,178 -0.02(-0.02%)
Feb 12, 2020 97.82 98.18 97.11 97.41 1,865,628 +0.38(+0.39%)
Feb 11, 2020 97.23 98.31 96.95 97.04 2,249,916 +0.43(+0.44%)
Feb 10, 2020 95.98 96.61 95.61 96.61 1,513,258 +0.14(+0.15%)
Feb 07, 2020 97.02 97.48 96.21 96.47 1,731,293 -1.25(-1.28%)
Feb 06, 2020 99.62 100.06 97.62 97.72 1,915,036 -1.15(-1.16%)
Feb 05, 2020 97.32 98.96 97.32 98.87 2,538,701 +2.87(+2.99%)
Feb 04, 2020 95.89 96.80 95.70 96.00 1,649,306 +1.84(+1.95%)
Feb 03, 2020 94.93 96.00 93.89 94.16 2,238,993 -0.05(-0.05%)
Jan 31, 2020 95.60 95.99 93.65 94.21 2,793,888 -2.24(-2.32%)
Jan 30, 2020 94.55 96.56 94.03 96.44 2,305,929 +0.92(+0.96%)
Jan 29, 2020 96.62 97.07 95.46 95.53 1,995,758 -0.79(-0.82%)
Jan 28, 2020 96.37 97.54 95.66 96.32 2,108,657 +0.83(+0.87%)
Jan 27, 2020 95.75 96.39 94.95 95.49 2,592,812 -2.96(-3.01%)
Jan 24, 2020 99.47 100.02 97.60 98.45 2,678,098 -1.63(-1.63%)
Jan 23, 2020 100.46 100.58 99.30 100.09 2,235,658 -0.69(-0.68%)
Jan 22, 2020 99.12 101.56 98.69 100.78 6,065,669 +4.31(+4.47%)
Jan 21, 2020 97.51 97.93 96.46 96.46 3,258,564 -1.83(-1.86%)
Jan 17, 2020 97.32 98.61 97.24 98.29 2,839,123 +1.14(+1.18%)
Jan 16, 2020 97.22 97.68 96.59 97.15 4,371,522 +0.55(+0.57%)
Jan 15, 2020 96.08 97.06 95.76 96.60 1,849,037 -0.21(-0.21%)
Jan 14, 2020 96.19 97.77 96.15 96.81 2,385,617 +0.61(+0.64%)
Jan 13, 2020 95.99 96.33 95.62 96.20 1,228,795 +0.34(+0.35%)
Jan 10, 2020 96.71 96.87 95.49 95.86 1,237,137 -0.91(-0.94%)
Jan 09, 2020 96.27 97.02 95.74 96.76 1,933,927 +1.29(+1.35%)
Jan 08, 2020 94.88 95.86 94.65 95.47 2,324,951 +1.00(+1.06%)
Jan 07, 2020 94.58 95.06 94.23 94.47 2,095,901 -0.94(-0.99%)
Jan 06, 2020 95.23 95.46 94.45 95.41 1,616,894 -0.87(-0.90%)
Jan 03, 2020 96.26 96.77 95.64 96.28 1,536,092 -1.52(-1.55%)
Jan 02, 2020 97.61 97.81 96.57 97.80 1,698,229 +0.66(+0.68%)
Dec 31, 2019 96.72 97.28 96.64 97.14 1,560,246 +0.25(+0.26%)
Dec 30, 2019 97.60 97.65 96.75 96.89 1,018,173 -0.34(-0.35%)
Dec 27, 2019 97.82 97.93 97.03 97.23 890,086 -0.45(-0.46%)
Dec 26, 2019 97.38 97.71 97.11 97.68 1,191,093 +0.50(+0.51%)
Dec 24, 2019 97.28 97.46 96.78 97.18 345,567 +0.02(+0.02%)
Dec 23, 2019 97.58 97.58 96.72 97.16 1,412,985 -0.42(-0.43%)
Dec 20, 2019 98.26 98.63 97.41 97.58 3,252,173 -0.01(-0.01%)
Dec 19, 2019 98.25 98.49 97.35 97.59 2,261,275 -0.76(-0.77%)
Dec 18, 2019 98.74 98.74 98.02 98.34 2,437,348 -0.15(-0.15%)
Dec 17, 2019 98.08 98.77 97.75 98.49 1,754,125 +0.95(+0.98%)
Dec 16, 2019 99.12 99.78 97.54 97.54 2,920,578 -0.98(-1.00%)
Dec 13, 2019 98.09 99.07 97.18 98.52 1,968,847 +0.32(+0.33%)
Dec 12, 2019 95.67 98.68 95.63 98.20 2,370,045 +2.45(+2.56%)
Dec 11, 2019 96.76 97.13 95.60 95.75 2,108,966 -0.93(-0.97%)
Dec 10, 2019 96.30 96.82 96.09 96.68 3,342,416 +0.20(+0.21%)
Dec 09, 2019 95.71 96.81 95.57 96.48 2,157,710 +0.78(+0.82%)
Dec 06, 2019 95.20 96.13 95.01 95.70 2,114,935 +1.71(+1.82%)
Dec 05, 2019 93.92 94.63 93.58 93.99 1,902,422 +0.30(+0.32%)
Dec 04, 2019 92.61 93.91 92.53 93.69 2,168,357 +1.02(+1.10%)
Dec 03, 2019 92.60 92.84 91.21 92.67 3,236,831 -1.00(-1.07%)
Dec 02, 2019 94.71 95.00 93.55 93.67 1,854,071 -0.74(-0.78%)
Nov 29, 2019 94.23 94.73 93.94 94.40 1,181,626 -0.23(-0.24%)
Nov 27, 2019 93.57 94.67 93.57 94.63 1,486,090 +0.97(+1.04%)
Nov 26, 2019 93.96 94.22 92.85 93.66 2,705,332 -0.60(-0.64%)
Nov 25, 2019 92.77 94.39 92.73 94.26 2,331,693 +1.66(+1.79%)
Nov 22, 2019 91.80 92.82 91.49 92.60 2,664,538 +1.26(+1.37%)
Nov 21, 2019 91.48 91.76 90.62 91.35 1,744,338 +0.25(+0.27%)
Nov 20, 2019 91.09 91.89 90.55 91.10 2,676,884 -0.53(-0.58%)
Nov 19, 2019 92.13 92.21 91.29 91.63 1,874,301 -0.12(-0.13%)
Nov 18, 2019 91.97 91.97 91.39 91.75 2,728,439 -0.17(-0.18%)
Nov 15, 2019 91.86 92.16 91.43 91.92 1,862,592 +0.70(+0.77%)
Nov 14, 2019 90.72 91.44 90.64 91.22 1,449,693 +0.31(+0.34%)
Nov 13, 2019 90.97 91.46 90.50 90.91 1,416,809 -0.85(-0.93%)
Nov 12, 2019 91.67 91.95 91.17 91.76 2,734,385 +0.19(+0.21%)
Nov 11, 2019 91.11 91.86 91.06 91.57 2,035,046 -0.24(-0.26%)
Nov 08, 2019 91.81 92.03 90.74 91.81 2,218,329 -0.04(-0.04%)
Nov 07, 2019 92.05 93.65 91.64 91.85 3,410,135 +0.62(+0.68%)
Nov 06, 2019 91.49 91.65 90.93 91.23 2,618,968 -0.24(-0.27%)
Nov 05, 2019 90.95 91.68 90.66 91.47 2,668,890 +1.06(+1.18%)
Nov 04, 2019 90.05 90.42 89.65 90.41 2,298,487 +0.86(+0.97%)
Nov 01, 2019 88.70 89.68 88.31 89.54 2,462,533 +1.88(+2.14%)
Oct 31, 2019 88.32 89.01 86.94 87.66 2,629,901 -1.20(-1.35%)
Oct 30, 2019 88.97 89.15 87.73 88.87 1,917,793 +0.07(+0.07%)
Oct 29, 2019 89.05 89.91 88.34 88.80 2,518,629 -0.67(-0.75%)
Oct 28, 2019 87.77 89.68 87.77 89.47 3,027,507 +1.80(+2.06%)
Oct 25, 2019 86.02 87.84 85.04 87.66 2,940,786 +1.19(+1.38%)
Oct 24, 2019 87.29 87.55 85.82 86.47 2,358,285 -0.76(-0.87%)
Oct 23, 2019 86.39 87.30 86.31 87.23 2,114,544 +0.59(+0.68%)
Oct 22, 2019 85.67 87.01 85.30 86.64 2,311,917 +0.79(+0.92%)
Oct 21, 2019 85.28 86.22 85.14 85.85 1,389,105 +1.43(+1.69%)
Oct 18, 2019 84.53 85.10 84.20 84.42 2,321,376 -0.20(-0.23%)
Oct 17, 2019 85.12 85.63 84.21 84.62 1,538,605 +0.07(+0.08%)
Oct 16, 2019 84.71 85.68 84.41 84.55 2,320,498 -0.18(-0.21%)
Oct 15, 2019 83.71 85.31 82.99 84.73 1,644,314 +1.43(+1.72%)
Oct 14, 2019 83.22 83.97 83.01 83.30 1,970,232 -0.20(-0.24%)
Oct 11, 2019 83.21 84.98 82.98 83.50 2,637,091 +1.68(+2.06%)
Oct 10, 2019 80.75 82.55 80.60 81.82 1,757,675 +1.26(+1.56%)
Oct 09, 2019 80.07 80.99 79.93 80.56 1,762,974 +1.21(+1.53%)
Oct 08, 2019 80.57 81.32 79.31 79.34 2,086,505 -2.33(-2.85%)
Oct 07, 2019 81.78 82.68 81.66 81.67 1,416,331 -0.41(-0.50%)
Oct 04, 2019 80.78 82.14 80.54 82.09 2,143,202 +1.40(+1.74%)
Oct 03, 2019 80.94 81.12 78.71 80.69 3,043,939 -0.39(-0.49%)
Oct 02, 2019 82.84 82.87 80.77 81.08 2,452,107 -2.65(-3.17%)
Oct 01, 2019 86.19 86.58 83.55 83.73 1,677,946 -1.80(-2.10%)
Sep 30, 2019 85.87 86.35 85.42 85.53 1,866,887 -0.34(-0.39%)
Sep 27, 2019 86.30 86.73 85.32 85.87 1,443,587 +0.20(+0.23%)
Sep 26, 2019 85.94 86.43 85.36 85.67 1,740,915 -0.15(-0.18%)
Sep 25, 2019 85.77 86.44 84.82 85.82 2,259,980 -0.06(-0.07%)
Sep 24, 2019 87.64 87.73 85.47 85.88 3,628,765 -1.41(-1.62%)
Sep 23, 2019 86.55 87.60 86.22 87.29 1,917,451 +0.10(+0.12%)
Sep 20, 2019 87.74 88.55 87.17 87.18 3,023,757 -0.50(-0.57%)
Sep 19, 2019 88.24 89.05 87.66 87.68 1,462,810 -0.59(-0.67%)
Sep 18, 2019 87.84 88.61 86.97 88.27 1,545,107 +0.07(+0.07%)
Sep 17, 2019 88.48 88.55 87.21 88.21 2,011,700 -0.48(-0.54%)
Sep 16, 2019 87.32 88.73 87.10 88.69 2,555,179 +0.68(+0.77%)
Sep 13, 2019 88.29 88.98 87.54 88.01 1,901,522 +0.67(+0.76%)
Sep 12, 2019 86.35 87.63 85.56 87.34 3,416,705 +0.77(+0.89%)
Sep 11, 2019 86.33 86.58 84.72 86.57 2,044,313 +0.24(+0.28%)
Sep 10, 2019 85.88 86.92 85.36 86.33 2,323,680 +0.82(+0.96%)
Sep 09, 2019 83.65 85.88 83.45 85.51 2,692,524 +2.60(+3.14%)
Sep 06, 2019 83.12 83.37 82.53 82.91 1,695,797 -0.12(-0.15%)
Sep 05, 2019 81.77 83.57 81.62 83.03 1,991,903 +2.22(+2.75%)
Sep 04, 2019 81.08 81.29 80.24 80.81 2,483,109 +0.57(+0.71%)
Sep 03, 2019 80.61 80.85 79.41 80.24 2,816,180 -1.19(-1.47%)
Aug 30, 2019 81.68 82.04 81.05 81.43 1,998,747 +0.38(+0.46%)
Aug 29, 2019 80.50 81.43 80.42 81.05 1,980,274 +1.53(+1.93%)
Aug 28, 2019 77.80 79.77 77.72 79.52 1,934,361 +1.39(+1.78%)
Aug 27, 2019 79.74 79.94 77.68 78.13 2,050,653 -1.10(-1.39%)
Aug 26, 2019 78.54 79.27 78.17 79.23 1,519,976 +1.10(+1.41%)
Aug 23, 2019 80.02 80.74 77.73 78.13 2,310,845 -2.46(-3.06%)
Aug 22, 2019 81.07 81.60 80.13 80.59 2,206,881 -0.27(-0.34%)
Aug 21, 2019 81.19 81.39 80.64 80.87 1,141,899 +0.75(+0.94%)
Aug 20, 2019 81.35 81.46 80.01 80.11 1,955,186 -1.65(-2.01%)
Aug 19, 2019 81.65 82.21 81.08 81.76 2,198,138 +1.38(+1.72%)
Aug 16, 2019 79.45 80.63 79.24 80.38 1,935,030 +1.72(+2.19%)
Aug 15, 2019 78.91 79.98 78.28 78.66 2,253,126 +0.21(+0.26%)
Aug 14, 2019 80.11 80.63 78.40 78.45 3,215,188 -3.53(-4.31%)
Aug 13, 2019 80.39 82.68 80.22 81.99 3,273,056 +1.43(+1.77%)
Aug 12, 2019 81.46 81.87 80.20 80.56 1,822,402 -1.90(-2.30%)
Aug 09, 2019 83.08 83.29 81.99 82.46 2,128,203 -0.99(-1.18%)
Aug 08, 2019 83.10 84.11 82.67 83.44 2,763,289 +0.76(+0.92%)
Aug 07, 2019 81.35 82.91 80.25 82.68 3,004,546 -0.33(-0.40%)
Aug 06, 2019 81.93 83.12 80.74 83.01 2,989,161 +1.58(+1.94%)
Aug 05, 2019 82.90 83.26 80.71 81.43 3,392,296 -3.04(-3.59%)
Aug 02, 2019 85.27 85.27 82.99 84.47 2,980,676 -0.99(-1.16%)
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.