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 (%)
Apr 30, 2020 62.01 63.03 59.75 59.79 9,121,137 -4.61(-7.15%)
Apr 29, 2020 64.28 65.99 61.90 64.40 14,455,434 +5.54(+9.41%)
Apr 28, 2020 58.07 59.94 57.39 58.86 8,480,716 +4.21(+7.70%)
Apr 27, 2020 52.52 54.90 52.52 54.65 6,574,639 +2.81(+5.41%)
Apr 24, 2020 50.58 52.89 49.87 51.84 9,944,124 +3.27(+6.73%)
Apr 23, 2020 47.55 49.44 47.55 48.58 5,695,809 +1.01(+2.12%)
Apr 22, 2020 49.08 49.33 47.10 47.57 5,233,552 +0.33(+0.70%)
Apr 21, 2020 47.45 49.33 46.94 47.24 5,624,495 -2.50(-5.03%)
Apr 20, 2020 48.36 51.25 47.49 49.74 4,317,727 -0.70(-1.39%)
Apr 17, 2020 48.91 50.93 48.75 50.44 5,701,449 +4.27(+9.24%)
Apr 16, 2020 48.33 48.33 45.62 46.17 5,338,391 -2.39(-4.92%)
Apr 15, 2020 47.56 48.80 45.95 48.57 6,519,655 -2.53(-4.95%)
Apr 14, 2020 53.55 54.15 50.09 51.10 5,191,890 -1.07(-2.05%)
Apr 13, 2020 55.40 55.44 51.41 52.17 5,039,561 -3.33(-6.01%)
Apr 09, 2020 56.10 58.15 54.68 55.50 8,267,870 +3.13(+5.98%)
Apr 08, 2020 50.24 52.70 49.52 52.37 5,654,437 +3.52(+7.20%)
Apr 07, 2020 50.50 53.89 48.70 48.85 6,585,719 +3.22(+7.06%)
Apr 06, 2020 42.73 46.32 42.28 45.63 6,327,780 +6.60(+16.91%)
Apr 03, 2020 40.42 40.52 36.84 39.03 6,954,876 -1.53(-3.78%)
Apr 02, 2020 40.39 42.34 39.77 40.56 5,911,517 -0.69(-1.68%)
Apr 01, 2020 42.87 43.05 40.63 41.25 7,959,095 -5.30(-11.38%)
Mar 31, 2020 48.91 49.65 46.17 46.55 5,723,557 -3.19(-6.40%)
Mar 30, 2020 50.40 50.77 48.30 49.74 4,162,755 -1.32(-2.59%)
Mar 27, 2020 50.43 52.70 48.65 51.06 4,757,020 -2.37(-4.44%)
Mar 26, 2020 51.31 56.69 50.28 53.43 6,527,123 +5.11(+10.57%)
Mar 25, 2020 48.58 50.78 46.21 48.33 5,923,416 +1.32(+2.81%)
Mar 24, 2020 42.90 47.40 42.48 47.01 6,013,671 +7.42(+18.75%)
Mar 23, 2020 40.06 41.49 38.81 39.58 7,279,082 -1.98(-4.75%)
Mar 20, 2020 44.32 44.60 40.25 41.56 8,705,860 -1.15(-2.70%)
Mar 19, 2020 39.78 44.16 36.73 42.71 9,810,171 +1.81(+4.42%)
Mar 18, 2020 45.88 46.48 35.09 40.90 13,157,518 -8.88(-17.84%)
Mar 17, 2020 52.11 52.77 47.38 49.78 11,345,241 -1.41(-2.76%)
Mar 16, 2020 56.33 59.23 51.19 51.20 7,106,988 -16.06(-23.87%)
Mar 13, 2020 63.71 67.39 61.21 67.25 6,242,655 +8.50(+14.47%)
Mar 12, 2020 60.90 63.08 56.40 58.75 7,624,477 -7.19(-10.91%)
Mar 11, 2020 70.13 70.51 65.18 65.94 5,816,457 -6.40(-8.85%)
Mar 10, 2020 70.65 72.34 67.97 72.34 6,734,649 +4.88(+7.23%)
Mar 09, 2020 69.41 71.22 65.61 67.47 5,284,798 -8.51(-11.20%)
Mar 06, 2020 75.41 76.99 74.38 75.98 4,500,335 -2.58(-3.28%)
Mar 05, 2020 79.41 80.37 77.47 78.56 3,774,139 -3.92(-4.76%)
Mar 04, 2020 81.21 82.62 79.18 82.48 3,127,979 +2.69(+3.37%)
Mar 03, 2020 83.93 85.45 78.77 79.79 5,072,860 -4.66(-5.52%)
Mar 02, 2020 81.77 84.50 80.26 84.46 4,452,371 +2.96(+3.64%)
Feb 28, 2020 79.26 81.53 78.13 81.49 6,622,051 -0.84(-1.02%)
Feb 27, 2020 83.13 85.97 81.80 82.33 4,628,426 -3.37(-3.93%)
Feb 26, 2020 87.04 87.95 85.66 85.70 2,991,114 +0.04(+0.04%)
Feb 25, 2020 90.96 90.98 85.11 85.66 4,873,349 -5.04(-5.56%)
Feb 24, 2020 90.09 91.49 89.56 90.71 2,732,341 -2.69(-2.88%)
Feb 21, 2020 94.65 94.93 93.00 93.39 2,994,122 -2.21(-2.31%)
Feb 20, 2020 93.48 96.59 93.48 95.60 2,450,889 -0.55(-0.58%)
Feb 19, 2020 95.46 96.36 94.95 96.15 2,230,689 +1.02(+1.08%)
Feb 18, 2020 94.30 95.36 94.00 95.13 2,176,850 +0.36(+0.38%)
Feb 14, 2020 94.98 95.31 94.38 94.77 1,377,220 -0.13(-0.14%)
Feb 13, 2020 94.78 95.09 94.21 94.90 2,187,281 -0.02(-0.02%)
Feb 12, 2020 95.31 95.66 94.62 94.92 1,914,741 +0.37(+0.39%)
Feb 11, 2020 94.73 95.78 94.46 94.55 2,309,145 +0.42(+0.44%)
Feb 10, 2020 93.52 94.13 93.16 94.13 1,553,094 +0.14(+0.15%)
Feb 07, 2020 94.53 94.98 93.74 93.99 1,776,869 -1.22(-1.28%)
Feb 06, 2020 97.06 97.49 95.12 95.21 1,965,449 -1.12(-1.16%)
Feb 05, 2020 94.83 96.43 94.83 96.33 2,605,532 +2.80(+2.99%)
Feb 04, 2020 93.43 94.32 93.24 93.54 1,692,723 +1.79(+1.95%)
Feb 03, 2020 92.50 93.54 91.48 91.74 2,297,933 -0.05(-0.05%)
Jan 31, 2020 93.15 93.53 91.25 91.79 2,867,436 -2.18(-2.32%)
Jan 30, 2020 92.12 94.08 91.62 93.97 2,366,632 +0.89(+0.96%)
Jan 29, 2020 94.14 94.58 93.01 93.08 2,048,296 -0.77(-0.82%)
Jan 28, 2020 93.90 95.04 93.21 93.85 2,164,167 +0.81(+0.87%)
Jan 27, 2020 93.29 93.91 92.52 93.04 2,661,067 -2.89(-3.01%)
Jan 24, 2020 96.92 97.46 95.09 95.93 2,748,598 -1.59(-1.63%)
Jan 23, 2020 97.88 98.00 96.76 97.52 2,294,511 -0.67(-0.68%)
Jan 22, 2020 96.57 98.95 96.16 98.19 6,225,346 +4.20(+4.47%)
Jan 21, 2020 95.01 95.41 93.99 93.99 3,344,345 -1.78(-1.86%)
Jan 17, 2020 94.83 96.09 94.74 95.77 2,913,862 +1.11(+1.18%)
Jan 16, 2020 94.72 95.17 94.11 94.66 4,486,601 +0.53(+0.57%)
Jan 15, 2020 93.61 94.57 93.30 94.13 1,897,712 -0.20(-0.21%)
Jan 14, 2020 93.72 95.26 93.68 94.33 2,448,418 +0.60(+0.64%)
Jan 13, 2020 93.53 93.86 93.17 93.73 1,261,143 +0.33(+0.35%)
Jan 10, 2020 94.23 94.38 93.04 93.40 1,269,704 -0.88(-0.94%)
Jan 09, 2020 93.80 94.53 93.28 94.28 1,984,837 +1.26(+1.35%)
Jan 08, 2020 92.44 93.40 92.22 93.02 2,386,155 +0.97(+1.06%)
Jan 07, 2020 92.16 92.62 91.81 92.05 2,151,075 -0.92(-0.99%)
Jan 06, 2020 92.78 93.01 92.03 92.97 1,659,458 -0.85(-0.90%)
Jan 03, 2020 93.80 94.29 93.18 93.81 1,576,530 -1.48(-1.55%)
Jan 02, 2020 95.11 95.30 94.09 95.29 1,742,934 +0.64(+0.68%)
Dec 31, 2019 94.24 94.79 94.16 94.65 1,601,319 +0.25(+0.26%)
Dec 30, 2019 95.09 95.15 94.26 94.40 1,044,976 -0.33(-0.35%)
Dec 27, 2019 95.31 95.42 94.54 94.73 913,517 -0.44(-0.46%)
Dec 26, 2019 94.88 95.20 94.62 95.17 1,222,449 +0.49(+0.51%)
Dec 24, 2019 94.79 94.96 94.30 94.69 354,664 +0.02(+0.02%)
Dec 23, 2019 95.07 95.07 94.24 94.67 1,450,181 -0.40(-0.43%)
Dec 20, 2019 95.74 96.10 94.91 95.07 3,337,785 -0.01(-0.01%)
Dec 19, 2019 95.73 95.97 94.85 95.08 2,320,803 -0.74(-0.77%)
Dec 18, 2019 96.20 96.20 95.51 95.82 2,501,510 -0.15(-0.15%)
Dec 17, 2019 95.56 96.23 95.24 95.97 1,800,302 +0.93(+0.98%)
Dec 16, 2019 96.57 97.22 95.04 95.04 2,997,462 -0.96(-1.00%)
Dec 13, 2019 95.57 96.53 94.69 95.99 2,020,676 +0.31(+0.33%)
Dec 12, 2019 93.22 96.15 93.18 95.68 2,432,435 +2.39(+2.56%)
Dec 11, 2019 94.27 94.64 93.15 93.29 2,164,484 -0.91(-0.97%)
Dec 10, 2019 93.83 94.34 93.63 94.20 3,430,404 +0.19(+0.21%)
Dec 09, 2019 93.25 94.33 93.12 94.01 2,214,511 +0.76(+0.82%)
Dec 06, 2019 92.76 93.67 92.57 93.24 2,170,610 +1.66(+1.82%)
Dec 05, 2019 91.51 92.20 91.18 91.58 1,952,503 +0.29(+0.32%)
Dec 04, 2019 90.24 91.51 90.15 91.28 2,225,438 +0.99(+1.10%)
Dec 03, 2019 90.23 90.46 88.87 90.29 3,322,040 -0.97(-1.07%)
Dec 02, 2019 92.28 92.56 91.15 91.27 1,902,879 -0.72(-0.78%)
Nov 29, 2019 91.82 92.30 91.53 91.98 1,212,732 -0.22(-0.24%)
Nov 27, 2019 91.17 92.24 91.17 92.20 1,525,211 +0.95(+1.04%)
Nov 26, 2019 91.55 91.80 90.47 91.26 2,776,549 -0.59(-0.64%)
Nov 25, 2019 90.39 91.96 90.36 91.85 2,393,074 +1.62(+1.79%)
Nov 22, 2019 89.44 90.44 89.14 90.23 2,734,681 +1.22(+1.37%)
Nov 21, 2019 89.13 89.41 88.30 89.00 1,790,257 +0.24(+0.27%)
Nov 20, 2019 88.76 89.54 88.23 88.76 2,747,352 -0.52(-0.58%)
Nov 19, 2019 89.77 89.85 88.95 89.28 1,923,641 -0.12(-0.13%)
Nov 18, 2019 89.61 89.61 89.05 89.40 2,800,265 -0.17(-0.18%)
Nov 15, 2019 89.50 89.79 89.09 89.56 1,911,624 +0.68(+0.77%)
Nov 14, 2019 88.40 89.10 88.31 88.88 1,487,856 +0.30(+0.34%)
Nov 13, 2019 88.64 89.11 88.18 88.58 1,454,106 -0.83(-0.93%)
Nov 12, 2019 89.32 89.59 88.83 89.41 2,806,367 +0.18(+0.21%)
Nov 11, 2019 88.77 89.50 88.73 89.22 2,088,618 -0.23(-0.26%)
Nov 08, 2019 89.45 89.67 88.41 89.45 2,276,726 -0.04(-0.04%)
Nov 07, 2019 89.69 91.25 89.29 89.49 3,499,907 +0.60(+0.68%)
Nov 06, 2019 89.14 89.30 88.59 88.89 2,687,912 -0.24(-0.27%)
Nov 05, 2019 88.62 89.33 88.34 89.12 2,739,149 +1.03(+1.17%)
Nov 04, 2019 87.74 88.10 87.35 88.09 2,358,994 +0.84(+0.97%)
Nov 01, 2019 86.42 87.38 86.05 87.25 2,527,359 +1.83(+2.14%)
Oct 31, 2019 86.06 86.72 84.71 85.41 2,699,133 -1.17(-1.35%)
Oct 30, 2019 86.69 86.86 85.48 86.59 1,968,279 +0.06(+0.07%)
Oct 29, 2019 86.77 87.60 86.07 86.52 2,584,932 -0.65(-0.75%)
Oct 28, 2019 85.52 87.37 85.52 87.17 3,107,205 +1.76(+2.06%)
Oct 25, 2019 83.81 85.59 82.86 85.41 3,018,202 +1.16(+1.38%)
Oct 24, 2019 85.05 85.30 83.62 84.25 2,420,366 -0.74(-0.87%)
Oct 23, 2019 84.18 85.06 84.10 84.99 2,170,209 +0.58(+0.68%)
Oct 22, 2019 83.47 84.78 83.12 84.42 2,372,778 +0.77(+0.92%)
Oct 21, 2019 83.09 84.01 82.96 83.65 1,425,673 +1.39(+1.69%)
Oct 18, 2019 82.36 82.91 82.04 82.25 2,382,486 -0.19(-0.23%)
Oct 17, 2019 82.93 83.44 82.05 82.45 1,579,109 +0.06(+0.08%)
Oct 16, 2019 82.54 83.48 82.25 82.38 2,381,585 -0.17(-0.21%)
Oct 15, 2019 81.56 83.12 80.86 82.56 1,687,600 +1.39(+1.72%)
Oct 14, 2019 81.08 81.81 80.88 81.16 2,022,098 -0.19(-0.24%)
Oct 11, 2019 81.07 82.80 80.85 81.36 2,706,512 +1.64(+2.06%)
Oct 10, 2019 78.68 80.43 78.54 79.72 1,803,946 +1.23(+1.56%)
Oct 09, 2019 78.01 78.91 77.88 78.49 1,809,384 +1.18(+1.53%)
Oct 08, 2019 78.50 79.23 77.27 77.31 2,141,432 -2.27(-2.85%)
Oct 07, 2019 79.68 80.56 79.56 79.58 1,453,616 -0.40(-0.50%)
Oct 04, 2019 78.71 80.04 78.47 79.98 2,199,621 +1.36(+1.74%)
Oct 03, 2019 78.87 79.04 76.69 78.62 3,124,070 -0.38(-0.49%)
Oct 02, 2019 80.72 80.74 78.70 79.00 2,516,658 -2.58(-3.17%)
Oct 01, 2019 83.98 84.36 81.40 81.59 1,722,117 -1.75(-2.10%)
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%)
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.