Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 101.39 103.33 99.39 100.23 3,677,566 -2.48(-2.41%)
Jan 28, 2021 100.46 104.21 99.06 102.71 4,855,153 +3.99(+4.04%)
Jan 27, 2021 99.20 104.04 96.98 98.72 7,921,916 +2.65(+2.76%)
Jan 26, 2021 99.01 99.02 95.96 96.07 4,406,476 -2.50(-2.54%)
Jan 25, 2021 99.98 100.40 96.79 98.57 3,883,354 -2.70(-2.67%)
Jan 22, 2021 102.97 103.25 99.82 101.27 5,657,193 -3.08(-2.95%)
Jan 21, 2021 106.09 106.70 102.72 104.34 6,505,312 -2.73(-2.55%)
Jan 20, 2021 108.70 109.77 106.73 107.07 4,089,291 -1.42(-1.31%)
Jan 19, 2021 109.83 110.39 108.21 108.50 3,534,102 +0.32(+0.29%)
Jan 15, 2021 107.89 109.30 106.95 108.18 3,532,560 -1.80(-1.63%)
Jan 14, 2021 108.66 111.02 107.93 109.98 2,955,831 +2.23(+2.07%)
Jan 13, 2021 106.28 108.77 106.28 107.75 3,137,141 +1.27(+1.19%)
Jan 12, 2021 106.00 107.38 104.53 106.48 3,245,383 +1.39(+1.33%)
Jan 11, 2021 104.05 105.70 102.86 105.08 3,446,122 -1.20(-1.13%)
Jan 08, 2021 106.71 107.46 104.44 106.29 3,121,676 -0.16(-0.15%)
Jan 07, 2021 104.45 107.23 103.83 106.45 4,988,583 +3.22(+3.12%)
Jan 06, 2021 99.02 103.49 98.60 103.23 4,570,734 +6.96(+7.23%)
Jan 05, 2021 94.01 96.68 94.01 96.27 2,253,381 +2.21(+2.35%)
Jan 04, 2021 95.87 96.12 93.23 94.06 3,567,640 -0.97(-1.02%)
Dec 31, 2020 95.03 95.03 95.03 1,461,683 +0.93(+0.99%)
Dec 30, 2020 92.77 94.19 92.26 94.10 1,461,683 +1.63(+1.77%)
Dec 29, 2020 93.79 93.99 91.77 92.46 1,979,184 -1.32(-1.40%)
Dec 28, 2020 94.04 95.29 93.67 93.78 2,224,358 +0.24(+0.26%)
Dec 24, 2020 93.24 93.65 92.09 93.54 998,707 +0.46(+0.50%)
Dec 23, 2020 92.27 94.05 92.05 93.08 1,840,499 +1.76(+1.93%)
Dec 22, 2020 91.75 92.42 91.30 91.32 3,089,859 -0.29(-0.31%)
Dec 21, 2020 89.98 92.88 88.65 91.61 5,002,596 +3.58(+4.06%)
Dec 18, 2020 90.33 90.33 87.53 88.03 4,517,121 -2.41(-2.67%)
Dec 17, 2020 90.24 90.67 89.45 90.44 1,895,745 +0.47(+0.52%)
Dec 16, 2020 89.61 90.39 88.17 89.97 2,323,862 +0.87(+0.98%)
Dec 15, 2020 88.12 89.11 86.25 89.10 2,339,963 +2.17(+2.50%)
Dec 14, 2020 89.85 90.32 86.77 86.92 3,992,092 -1.68(-1.90%)
Dec 11, 2020 89.28 89.73 87.55 88.61 3,164,221 -2.40(-2.64%)
Dec 10, 2020 89.72 91.61 88.54 91.01 3,058,175 -0.24(-0.26%)
Dec 09, 2020 89.34 91.67 89.17 91.25 4,784,835 +2.19(+2.46%)
Dec 08, 2020 87.87 89.62 87.83 89.06 3,005,534 -0.32(-0.35%)
Dec 07, 2020 89.40 89.60 87.49 89.38 2,869,389 +0.70(+0.79%)
Dec 04, 2020 88.47 89.55 87.36 88.67 2,275,776 +0.92(+1.05%)
Dec 03, 2020 87.77 88.71 86.98 87.75 2,208,744 -0.11(-0.12%)
Dec 02, 2020 84.98 88.37 84.81 87.86 2,967,774 +1.62(+1.88%)
Dec 01, 2020 84.60 87.36 84.43 86.23 2,863,829 +3.90(+4.74%)
Nov 30, 2020 86.19 86.47 81.87 82.33 4,600,379 -2.04(-2.42%)
Nov 27, 2020 85.73 86.12 84.19 84.37 2,225,429 -2.06(-2.38%)
Nov 25, 2020 86.55 86.76 84.27 86.42 3,427,915 -1.40(-1.60%)
Nov 24, 2020 86.08 88.52 85.33 87.83 3,366,594 +3.92(+4.67%)
Nov 23, 2020 81.87 84.37 81.41 83.91 2,314,226 +3.56(+4.43%)
Nov 20, 2020 81.17 81.78 79.82 80.35 3,593,204 -1.36(-1.66%)
Nov 19, 2020 81.46 82.08 80.44 81.70 4,798,312 -0.60(-0.72%)
Nov 18, 2020 84.82 85.93 82.23 82.30 2,788,733 -2.07(-2.45%)
Nov 17, 2020 83.73 85.18 82.19 84.37 1,902,873 -0.82(-0.96%)
Nov 16, 2020 86.51 87.11 84.23 85.18 2,148,288 +1.84(+2.20%)
Nov 13, 2020 81.12 83.90 81.12 83.35 2,371,787 +3.00(+3.73%)
Nov 12, 2020 80.05 81.31 79.34 80.35 2,214,433 -1.05(-1.29%)
Nov 11, 2020 83.72 84.08 80.48 81.40 2,818,170 -1.93(-2.32%)
Nov 10, 2020 83.89 85.18 82.45 83.33 2,744,578 -0.26(-0.31%)
Nov 09, 2020 82.01 86.81 81.50 83.59 5,896,566 +8.83(+11.80%)
Nov 06, 2020 76.01 76.71 74.13 74.76 2,662,423 -0.80(-1.06%)
Nov 05, 2020 73.40 76.05 73.16 75.56 2,389,212 +3.02(+4.17%)
Nov 04, 2020 72.96 74.69 70.14 72.54 3,321,792 -1.94(-2.60%)
Nov 03, 2020 74.20 75.69 73.77 74.48 2,766,105 +1.81(+2.50%)
Nov 02, 2020 71.67 73.18 71.06 72.66 2,709,661 +2.50(+3.56%)
Oct 30, 2020 69.74 70.28 68.43 70.17 2,189,307 -0.04(-0.05%)
Oct 29, 2020 68.63 70.68 67.96 70.20 2,657,901 +1.01(+1.46%)
Oct 28, 2020 68.93 70.66 68.67 69.20 3,850,545 -1.91(-2.69%)
Oct 27, 2020 71.79 72.00 70.75 71.11 3,149,367 -0.85(-1.19%)
Oct 26, 2020 73.57 73.70 71.23 71.96 5,323,676 -2.92(-3.90%)
Oct 23, 2020 77.27 77.77 73.76 74.88 7,930,147 -0.97(-1.28%)
Oct 22, 2020 71.73 74.38 71.60 75.85 10,883,769 +5.07(+7.16%)
Oct 21, 2020 73.84 74.12 70.73 70.78 5,937,000 -3.41(-4.59%)
Oct 20, 2020 74.79 75.94 74.07 74.19 2,620,145 +0.14(+0.19%)
Oct 19, 2020 76.59 76.70 74.02 74.04 2,133,579 -2.02(-2.65%)
Oct 16, 2020 76.00 76.69 75.38 76.06 3,739,425 +0.64(+0.85%)
Oct 15, 2020 74.49 75.56 73.77 75.42 2,998,361 -0.11(-0.14%)
Oct 14, 2020 76.51 77.02 75.43 75.52 1,655,793 -0.84(-1.11%)
Oct 13, 2020 76.21 77.45 75.72 76.37 2,060,252 -0.84(-1.08%)
Oct 12, 2020 76.63 77.84 76.15 77.20 2,141,525 +0.51(+0.66%)
Oct 09, 2020 78.01 78.41 76.05 76.69 1,805,606 -0.38(-0.50%)
Oct 08, 2020 75.46 77.18 74.47 77.08 2,124,103 +1.96(+2.61%)
Oct 07, 2020 73.80 75.65 73.80 75.12 2,862,288 +2.51(+3.45%)
Oct 06, 2020 75.85 76.79 72.23 72.61 2,993,589 -2.31(-3.09%)
Oct 05, 2020 73.22 75.09 72.67 74.93 3,163,021 +2.98(+4.14%)
Oct 02, 2020 68.68 72.66 68.20 71.95 2,805,688 +1.93(+2.76%)
Oct 01, 2020 70.07 72.31 68.47 70.02 2,914,242 +1.03(+1.49%)
Sep 30, 2020 68.16 70.61 67.91 68.99 2,872,161 +1.35(+2.00%)
Sep 29, 2020 68.35 68.78 66.97 67.64 2,239,971 -0.84(-1.23%)
Sep 28, 2020 68.31 69.49 67.18 68.49 1,785,517 +1.89(+2.84%)
Sep 25, 2020 64.54 67.05 64.41 66.59 2,073,905 +1.21(+1.85%)
Sep 24, 2020 65.42 66.60 63.81 65.38 3,462,285 -0.03(-0.04%)
Sep 23, 2020 67.45 68.45 65.29 65.41 4,591,506 -1.76(-2.62%)
Sep 22, 2020 68.45 69.38 65.82 67.17 3,320,208 -1.62(-2.36%)
Sep 21, 2020 69.96 70.53 68.02 68.79 4,118,669 -3.97(-5.46%)
Sep 18, 2020 72.74 73.78 72.02 72.77 3,174,496 -0.18(-0.25%)
Sep 17, 2020 71.78 74.41 71.41 72.95 3,321,675 -0.18(-0.25%)
Sep 16, 2020 70.52 73.79 69.33 73.13 3,847,202 +2.76(+3.92%)
Sep 15, 2020 71.46 71.76 69.78 70.38 2,782,927 -1.29(-1.80%)
Sep 14, 2020 69.01 72.09 68.86 71.66 3,705,180 +3.45(+5.05%)
Sep 11, 2020 66.74 68.41 66.22 68.22 2,304,501 +1.56(+2.35%)
Sep 10, 2020 68.36 69.66 66.53 66.65 2,735,670 -1.10(-1.63%)
Sep 09, 2020 68.46 68.46 67.01 67.76 2,681,642 +0.20(+0.30%)
Sep 08, 2020 69.47 69.64 67.51 67.55 3,514,187 -3.49(-4.91%)
Sep 04, 2020 69.46 71.51 68.59 71.04 5,219,759 +3.91(+5.82%)
Sep 03, 2020 67.21 69.01 66.30 67.13 2,410,046 +0.53(+0.79%)
Sep 02, 2020 65.67 66.97 65.44 66.60 1,531,408 +0.76(+1.15%)
Sep 01, 2020 65.21 66.68 64.81 65.85 1,587,424 -0.43(-0.65%)
Aug 31, 2020 68.15 68.29 66.20 66.28 3,170,287 -2.02(-2.95%)
Aug 28, 2020 67.26 68.37 66.75 68.29 3,731,613 +1.46(+2.18%)
Aug 27, 2020 63.55 67.16 63.50 66.83 4,059,996 +3.20(+5.02%)
Aug 26, 2020 64.24 64.44 63.12 63.64 1,866,469 -0.60(-0.94%)
Aug 25, 2020 65.62 66.31 63.72 64.24 2,047,930 -0.43(-0.67%)
Aug 24, 2020 61.63 64.75 61.38 64.67 2,724,011 +3.42(+5.58%)
Aug 21, 2020 61.73 62.23 60.86 61.26 1,676,663 -0.45(-0.73%)
Aug 20, 2020 61.96 62.23 61.27 61.71 2,650,147 -1.37(-2.18%)
Aug 19, 2020 62.97 64.20 62.47 63.08 2,599,494 +0.22(+0.35%)
Aug 18, 2020 64.46 64.46 62.72 62.86 2,844,940 -1.27(-1.98%)
Aug 17, 2020 66.52 66.67 64.11 64.13 3,032,064 -2.57(-3.86%)
Aug 14, 2020 64.50 67.17 63.71 66.70 3,079,716 +1.76(+2.71%)
Aug 13, 2020 64.56 65.85 64.14 64.94 3,087,894 -0.49(-0.75%)
Aug 12, 2020 68.17 69.03 64.35 65.43 2,703,101 -1.42(-2.13%)
Aug 11, 2020 66.81 69.01 66.60 66.85 3,276,900 +2.13(+3.29%)
Aug 10, 2020 63.46 65.23 63.37 64.72 2,823,707 +1.59(+2.52%)
Aug 07, 2020 60.41 63.41 59.78 63.13 3,991,893 +2.21(+3.62%)
Aug 06, 2020 61.36 62.61 60.69 60.92 3,005,192 -1.07(-1.73%)
Aug 05, 2020 61.33 62.19 60.82 61.99 2,266,026 +1.37(+2.26%)
Aug 04, 2020 60.58 61.10 60.06 60.62 1,907,551 -0.24(-0.39%)
Aug 03, 2020 61.28 61.84 60.58 60.86 1,869,685 -0.30(-0.49%)
Jul 31, 2020 62.11 62.11 60.15 61.16 2,078,530 -1.00(-1.60%)
Jul 30, 2020 61.85 62.51 60.81 62.16 1,998,002 -1.48(-2.32%)
Jul 29, 2020 61.47 63.66 61.01 63.63 1,878,499 +2.19(+3.56%)
Jul 28, 2020 62.33 63.09 61.31 61.45 3,267,336 -1.57(-2.49%)
Jul 27, 2020 61.81 63.25 60.45 63.02 3,897,890 +0.65(+1.05%)
Jul 24, 2020 62.70 63.06 62.04 62.37 2,289,565 -0.33(-0.52%)
Jul 23, 2020 61.02 63.31 60.73 62.69 4,792,550 +1.29(+2.11%)
Jul 22, 2020 57.99 62.27 57.80 61.40 11,319,480 +1.13(+1.88%)
Jul 21, 2020 58.96 60.45 58.67 60.27 4,611,833 +1.95(+3.34%)
Jul 20, 2020 58.88 59.42 57.97 58.32 3,195,476 -1.10(-1.86%)
Jul 17, 2020 60.74 60.77 59.11 59.42 2,596,885 -1.31(-2.16%)
Jul 16, 2020 60.16 61.87 59.83 60.74 3,086,989 -0.31(-0.50%)
Jul 15, 2020 59.83 61.17 59.03 61.04 3,322,643 +2.88(+4.94%)
Jul 14, 2020 58.64 59.40 57.57 58.17 4,247,284 -0.84(-1.43%)
Jul 13, 2020 59.03 60.50 57.29 59.01 3,973,134 +0.73(+1.25%)
Jul 10, 2020 55.77 58.32 55.47 58.28 3,273,489 +2.35(+4.20%)
Jul 09, 2020 58.47 58.67 54.93 55.93 4,251,646 -2.91(-4.95%)
Jul 08, 2020 57.29 58.92 56.75 58.85 3,221,031 +1.42(+2.47%)
Jul 07, 2020 59.35 59.35 57.27 57.43 3,167,193 -2.63(-4.37%)
Jul 06, 2020 60.47 60.91 59.04 60.06 2,758,393 +1.44(+2.45%)
Jul 02, 2020 59.69 60.63 58.21 58.62 3,522,078 +0.43(+0.74%)
Jul 01, 2020 60.25 61.59 57.68 58.19 3,550,261 -1.81(-3.02%)
Jun 30, 2020 59.51 60.75 59.10 60.00 4,236,722 +0.20(+0.34%)
Jun 29, 2020 59.28 60.37 58.25 59.80 3,610,899 +1.17(+1.99%)
Jun 26, 2020 62.83 62.83 58.32 58.63 9,095,044 -5.64(-8.77%)
Jun 25, 2020 62.18 64.60 61.39 64.27 4,441,197 +1.51(+2.41%)
Jun 24, 2020 65.61 65.61 62.30 62.75 3,889,991 -3.94(-5.91%)
Jun 23, 2020 66.69 67.28 65.97 66.69 2,469,114 +1.22(+1.86%)
Jun 22, 2020 65.74 67.25 65.09 65.47 3,961,047 +0.22(+0.34%)
Jun 19, 2020 68.71 68.71 64.52 65.25 6,275,440 -1.83(-2.73%)
Jun 18, 2020 67.55 68.70 66.55 67.08 3,736,574 -1.43(-2.08%)
Jun 17, 2020 70.53 70.89 68.27 68.51 3,078,972 -2.04(-2.89%)
Jun 16, 2020 71.97 72.24 67.51 70.55 5,591,935 +2.33(+3.41%)
Jun 15, 2020 63.75 69.21 63.41 68.22 4,219,731 +0.52(+0.76%)
Jun 12, 2020 67.35 67.77 64.30 67.71 5,396,355 +4.32(+6.82%)
Jun 11, 2020 63.95 67.26 63.29 63.38 6,705,571 -5.44(-7.91%)
Jun 10, 2020 74.61 75.14 68.83 68.83 8,125,513 -6.39(-8.50%)
Jun 09, 2020 73.82 76.06 73.29 75.22 4,039,920 -1.47(-1.91%)
Jun 08, 2020 77.87 78.75 75.67 76.69 7,325,076 +0.94(+1.24%)
Jun 05, 2020 81.17 81.69 75.06 75.75 7,875,361 +1.79(+2.42%)
Jun 04, 2020 70.91 73.97 69.71 73.96 4,556,828 +2.69(+3.78%)
Jun 03, 2020 69.95 72.06 69.36 71.26 5,942,776 +3.30(+4.85%)
Jun 02, 2020 67.30 69.48 66.47 67.97 5,798,638 +1.83(+2.77%)
Jun 01, 2020 65.75 67.37 65.07 66.13 4,802,797 +0.91(+1.40%)
May 29, 2020 64.23 66.14 63.10 65.22 9,573,341 -0.48(-0.73%)
May 28, 2020 68.94 69.06 65.07 65.70 6,426,504 -2.24(-3.30%)
May 27, 2020 67.36 68.42 65.01 67.95 6,207,888 +4.87(+7.72%)
May 26, 2020 61.59 63.99 60.94 63.08 5,395,400 +5.36(+9.28%)
May 22, 2020 58.30 58.82 57.15 57.72 3,803,110 -0.68(-1.17%)
May 21, 2020 58.85 59.47 57.84 58.40 2,908,574 -0.54(-0.91%)
May 20, 2020 59.19 60.25 58.39 58.94 5,166,054 +1.18(+2.04%)
May 19, 2020 59.93 60.40 57.68 57.76 4,858,141 -3.02(-4.97%)
May 18, 2020 59.83 61.33 58.97 60.78 4,937,849 +5.15(+9.25%)
May 15, 2020 55.72 56.99 54.88 55.63 3,504,970 -1.08(-1.91%)
May 14, 2020 50.42 56.71 49.76 56.71 8,755,177 +4.98(+9.62%)
May 13, 2020 54.66 55.01 51.41 51.74 5,887,210 -3.96(-7.11%)
May 12, 2020 57.52 58.69 55.63 55.70 5,708,007 -1.34(-2.35%)
May 11, 2020 58.48 58.48 56.11 57.04 4,614,109 -2.59(-4.34%)
May 08, 2020 59.36 59.88 58.57 59.63 3,134,434 +1.71(+2.95%)
May 07, 2020 56.76 59.55 56.76 57.92 4,426,698 +2.22(+3.98%)
May 06, 2020 58.59 58.93 55.52 55.70 4,482,403 -2.35(-4.05%)
May 05, 2020 61.31 61.83 57.68 58.05 9,387,882 -0.60(-1.02%)
May 04, 2020 56.66 59.40 55.49 58.65 8,791,732 +0.01(+0.02%)
May 01, 2020 59.20 59.20 57.29 58.64 6,562,180 -3.03(-4.91%)
Apr 30, 2020 63.96 65.01 61.62 61.67 8,843,412 -4.75(-7.15%)
Apr 29, 2020 66.30 68.06 63.84 66.42 14,015,287 +5.71(+9.41%)
Apr 28, 2020 59.89 61.82 59.20 60.71 8,222,490 +4.34(+7.70%)
Apr 27, 2020 54.17 56.62 54.17 56.37 6,374,450 +2.89(+5.41%)
Apr 24, 2020 52.17 54.55 51.43 53.47 9,641,339 +3.37(+6.73%)
Apr 23, 2020 49.04 51.00 49.04 50.10 5,522,379 +1.04(+2.12%)
Apr 22, 2020 50.62 50.88 48.58 49.06 5,074,197 +0.34(+0.70%)
Apr 21, 2020 48.94 50.88 48.42 48.72 5,453,238 -2.58(-5.03%)
Apr 20, 2020 49.88 52.86 48.99 51.30 4,186,258 -0.72(-1.39%)
Apr 17, 2020 50.44 52.53 50.28 52.02 5,527,848 +4.40(+9.24%)
Apr 16, 2020 49.84 49.84 47.05 47.62 5,175,844 -2.47(-4.92%)
Apr 15, 2020 49.05 50.33 47.40 50.09 6,321,141 -2.61(-4.95%)
Apr 14, 2020 55.23 55.85 51.66 52.70 5,033,804 -1.10(-2.05%)
Apr 13, 2020 57.14 57.19 53.02 53.81 4,886,114 -3.44(-6.01%)
Apr 09, 2020 57.86 59.98 56.40 57.24 8,016,125 +3.23(+5.98%)
Apr 08, 2020 51.81 54.36 51.07 54.01 5,482,267 +3.63(+7.20%)
Apr 07, 2020 52.08 55.59 50.23 50.39 6,385,193 +3.32(+7.06%)
Apr 06, 2020 44.07 47.78 43.61 47.06 6,135,108 +6.81(+16.91%)
Apr 03, 2020 41.69 41.80 38.00 40.25 6,743,109 -1.58(-3.78%)
Apr 02, 2020 41.66 43.67 41.02 41.83 5,731,520 -0.71(-1.68%)
Apr 01, 2020 44.22 44.41 41.90 42.55 7,716,752 -5.47(-11.38%)
Mar 31, 2020 50.44 51.21 47.62 48.02 5,549,282 -3.29(-6.40%)
Mar 30, 2020 51.99 52.37 49.82 51.30 4,036,005 -1.36(-2.59%)
Mar 27, 2020 52.01 54.36 50.18 52.66 4,612,175 -2.45(-4.44%)
Mar 26, 2020 52.92 58.47 51.86 55.11 6,328,381 +5.27(+10.57%)
Mar 25, 2020 50.10 52.38 47.66 49.84 5,743,056 +1.36(+2.81%)
Mar 24, 2020 44.24 48.89 43.82 48.48 5,830,563 +7.66(+18.75%)
Mar 23, 2020 41.32 42.80 40.03 40.83 7,057,444 -2.04(-4.75%)
Mar 20, 2020 45.71 46.00 41.51 42.86 8,440,779 -1.19(-2.70%)
Mar 19, 2020 41.03 45.55 37.88 44.05 9,511,465 +1.87(+4.42%)
Mar 18, 2020 47.32 47.94 36.19 42.19 12,756,890 -9.16(-17.84%)
Mar 17, 2020 53.75 54.42 48.86 51.35 10,999,794 -1.46(-2.76%)
Mar 16, 2020 58.10 61.09 52.80 52.81 6,890,590 -16.56(-23.87%)
Mar 13, 2020 65.71 69.51 63.13 69.37 6,052,575 +8.77(+14.47%)
Mar 12, 2020 62.81 65.06 58.17 60.60 7,392,322 -7.42(-10.91%)
Mar 11, 2020 72.34 72.73 67.22 68.01 5,639,354 -6.60(-8.84%)
Mar 10, 2020 72.87 74.61 70.11 74.61 6,529,589 +5.03(+7.23%)
Mar 09, 2020 71.58 73.46 67.67 69.58 5,123,883 -8.78(-11.20%)
Mar 06, 2020 77.77 79.41 76.72 78.37 4,363,306 -2.66(-3.28%)
Mar 05, 2020 81.91 82.90 79.90 81.02 3,659,222 -4.05(-4.76%)
Mar 04, 2020 83.76 85.21 81.67 85.07 3,032,737 +2.77(+3.37%)
Mar 03, 2020 86.56 88.14 81.24 82.30 4,918,399 -4.81(-5.52%)
Mar 02, 2020 84.34 87.16 82.78 87.11 4,316,803 +3.06(+3.64%)
Feb 28, 2020 81.75 84.09 80.58 84.05 6,420,419 -0.87(-1.02%)
Feb 27, 2020 85.74 88.67 84.36 84.92 4,487,497 -3.48(-3.93%)
Feb 26, 2020 89.77 90.71 88.35 88.39 2,900,039 +0.04(+0.04%)
Feb 25, 2020 93.82 93.84 87.78 88.35 4,724,963 -5.20(-5.56%)
Feb 24, 2020 92.92 94.36 92.37 93.55 2,649,145 -2.77(-2.88%)
Feb 21, 2020 97.62 97.91 95.92 96.33 2,902,955 -2.28(-2.31%)
Feb 20, 2020 96.42 99.62 96.42 98.60 2,376,262 -0.57(-0.58%)
Feb 19, 2020 98.46 99.38 97.94 99.17 2,162,768 +1.06(+1.08%)
Feb 18, 2020 97.26 98.35 96.95 98.12 2,110,568 +0.37(+0.38%)
Feb 14, 2020 97.96 98.31 97.34 97.74 1,335,285 -0.13(-0.14%)
Feb 13, 2020 97.75 98.08 97.16 97.88 2,120,682 -0.02(-0.02%)
Feb 12, 2020 98.31 98.67 97.59 97.90 1,856,440 +0.38(+0.39%)
Feb 11, 2020 97.71 98.79 97.43 97.52 2,238,835 +0.43(+0.44%)
Feb 10, 2020 96.46 97.09 96.09 97.09 1,505,804 +0.14(+0.15%)
Feb 07, 2020 97.50 97.96 96.69 96.94 1,722,766 -1.26(-1.28%)
Feb 06, 2020 100.11 100.55 98.11 98.20 1,905,604 -1.16(-1.16%)
Feb 05, 2020 97.80 99.45 97.80 99.36 2,526,197 +2.88(+2.99%)
Feb 04, 2020 96.36 97.28 96.17 96.48 1,641,182 +1.85(+1.95%)
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.