Skip to main content

Capital One Financial (NY: COF )

146.67 +1.59 (+1.10%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 155.36 157.38 153.69 156.25 4,027,868 +0.74(+0.47%)
Aug 30, 2021 162.05 163.40 155.44 155.51 4,566,602 -9.99(-6.04%)
Aug 27, 2021 162.21 165.67 161.59 165.50 1,856,431 +3.93(+2.43%)
Aug 26, 2021 164.18 164.46 161.27 161.57 1,983,249 -2.16(-1.32%)
Aug 25, 2021 160.59 164.33 160.26 163.74 2,320,233 +3.65(+2.28%)
Aug 24, 2021 159.94 161.65 159.52 160.09 1,772,194 +0.66(+0.41%)
Aug 23, 2021 159.49 161.17 159.08 159.43 2,145,147 +1.06(+0.67%)
Aug 20, 2021 158.33 159.21 155.77 158.36 2,757,226 +0.11(+0.07%)
Aug 19, 2021 159.21 161.54 157.17 158.25 2,632,751 -3.69(-2.28%)
Aug 18, 2021 162.23 165.33 161.24 161.94 1,869,491 -1.19(-0.73%)
Aug 17, 2021 165.00 166.18 161.39 163.13 2,964,749 -3.80(-2.28%)
Aug 16, 2021 165.69 167.31 164.92 166.93 2,246,633 -0.39(-0.23%)
Aug 13, 2021 166.80 167.52 165.49 167.32 2,515,667 +0.75(+0.45%)
Aug 12, 2021 164.28 166.78 163.25 166.56 3,478,306 +2.24(+1.36%)
Aug 11, 2021 160.98 164.69 159.89 164.32 4,427,074 +3.65(+2.27%)
Aug 10, 2021 156.47 161.25 156.37 160.67 3,655,989 +4.20(+2.68%)
Aug 09, 2021 155.18 157.36 153.57 156.47 2,378,901 +0.25(+0.16%)
Aug 06, 2021 155.19 157.70 154.64 156.23 3,606,884 +3.73(+2.44%)
Aug 05, 2021 151.59 153.21 151.59 152.50 2,942,243 +1.87(+1.24%)
Aug 04, 2021 149.78 153.41 148.68 150.63 2,913,702 -0.22(-0.15%)
Aug 03, 2021 150.50 151.44 145.27 150.85 3,069,612 +1.24(+0.83%)
Aug 02, 2021 152.45 155.04 148.51 149.61 4,210,475 -1.50(-0.99%)
Jul 30, 2021 152.47 154.27 150.11 151.11 2,848,020 -2.06(-1.35%)
Jul 29, 2021 152.79 154.52 152.24 153.17 2,769,313 +2.35(+1.56%)
Jul 28, 2021 152.36 152.83 149.40 150.82 2,477,076 -1.07(-0.71%)
Jul 27, 2021 149.47 152.94 148.71 151.89 2,319,964 +0.19(+0.12%)
Jul 26, 2021 149.56 152.32 149.52 151.71 2,200,067 +2.11(+1.41%)
Jul 23, 2021 146.71 153.49 146.33 149.59 3,762,879 -1.26(-0.84%)
Jul 22, 2021 151.57 152.40 148.30 150.85 3,173,675 -1.66(-1.09%)
Jul 21, 2021 149.15 153.63 148.95 152.52 2,684,336 +4.89(+3.31%)
Jul 20, 2021 142.94 148.81 142.45 147.63 3,537,946 +4.08(+2.84%)
Jul 19, 2021 143.13 144.67 141.00 143.55 4,020,777 -3.65(-2.48%)
Jul 16, 2021 151.06 151.06 146.79 147.20 2,092,270 -2.65(-1.77%)
Jul 15, 2021 146.40 150.12 146.05 149.84 3,284,967 +1.41(+0.95%)
Jul 14, 2021 152.39 154.19 147.30 148.43 4,484,717 -3.74(-2.46%)
Jul 13, 2021 153.79 154.47 151.99 152.17 2,714,579 -1.88(-1.22%)
Jul 12, 2021 148.75 154.60 147.72 154.05 3,478,089 +4.02(+2.68%)
Jul 09, 2021 145.20 150.37 145.17 150.03 3,893,981 +7.56(+5.31%)
Jul 08, 2021 141.95 144.73 139.66 142.47 3,546,165 -2.41(-1.66%)
Jul 07, 2021 143.55 146.44 143.11 144.88 3,255,641 -0.43(-0.30%)
Jul 06, 2021 146.49 147.07 144.04 145.31 3,816,844 -1.78(-1.21%)
Jul 02, 2021 147.37 148.54 146.85 147.09 2,405,449 +0.23(+0.16%)
Jul 01, 2021 145.34 147.71 144.97 146.85 3,589,534 +2.30(+1.59%)
Jun 30, 2021 143.62 145.05 143.56 144.56 2,816,779 +0.51(+0.35%)
Jun 29, 2021 147.06 147.95 143.74 144.05 2,301,803 -1.73(-1.19%)
Jun 28, 2021 148.97 149.53 145.12 145.78 2,881,792 -3.73(-2.49%)
Jun 25, 2021 150.02 151.39 149.32 149.51 4,535,510 +2.26(+1.54%)
Jun 24, 2021 147.27 147.81 145.22 147.25 2,223,325 +1.12(+0.77%)
Jun 23, 2021 145.42 147.28 144.88 146.13 2,174,639 +1.38(+0.96%)
Jun 22, 2021 144.19 145.70 142.84 144.74 2,529,572 +0.00(+0.00%)
Jun 21, 2021 141.62 144.84 141.31 144.74 3,076,090 +4.55(+3.25%)
Jun 18, 2021 139.80 140.58 137.86 140.19 8,971,710 -3.30(-2.30%)
Jun 17, 2021 152.76 152.87 141.51 143.49 4,666,626 -8.08(-5.33%)
Jun 16, 2021 150.86 152.61 149.32 151.57 3,360,995 +0.08(+0.06%)
Jun 15, 2021 148.94 152.04 148.32 151.49 2,985,087 +3.18(+2.14%)
Jun 14, 2021 149.89 150.27 146.87 148.31 3,609,333 -1.81(-1.21%)
Jun 11, 2021 148.77 150.16 148.68 150.12 4,095,091 +1.78(+1.20%)
Jun 10, 2021 152.31 153.12 148.21 148.34 3,970,747 -1.74(-1.16%)
Jun 09, 2021 151.95 151.96 148.86 150.08 3,534,980 -1.99(-1.31%)
Jun 08, 2021 152.04 153.11 150.49 152.07 3,759,918 -0.77(-0.50%)
Jun 07, 2021 152.79 154.48 151.94 152.84 3,449,856 -2.53(-1.63%)
Jun 04, 2021 156.85 156.99 154.22 155.37 3,088,996 -0.03(-0.02%)
Jun 03, 2021 154.25 156.38 153.55 155.40 2,689,933 +0.35(+0.22%)
Jun 02, 2021 156.06 156.43 154.16 155.05 3,316,772 -0.31(-0.20%)
Jun 01, 2021 153.18 155.71 153.01 155.36 4,481,673 +5.11(+3.40%)
May 28, 2021 151.23 151.61 148.79 150.25 3,601,766 -0.94(-0.62%)
May 27, 2021 151.25 152.09 149.84 151.19 3,733,243 +1.82(+1.22%)
May 26, 2021 148.88 149.99 147.63 149.37 3,363,889 +1.51(+1.02%)
May 25, 2021 150.89 151.84 147.77 147.85 2,857,655 -2.35(-1.57%)
May 24, 2021 149.51 151.09 148.90 150.21 2,234,063 +1.58(+1.06%)
May 21, 2021 148.20 151.69 148.02 148.63 3,800,988 +1.16(+0.79%)
May 20, 2021 147.31 148.59 145.44 147.47 3,096,293 +0.62(+0.42%)
May 19, 2021 144.02 147.03 142.85 146.85 3,530,124 +0.22(+0.15%)
May 18, 2021 148.85 150.31 146.56 146.63 2,405,343 -2.79(-1.87%)
May 17, 2021 147.68 149.97 147.25 149.42 2,385,820 +1.67(+1.13%)
May 14, 2021 146.70 148.83 146.54 147.75 3,055,974 +2.08(+1.42%)
May 13, 2021 141.90 146.53 141.68 145.68 3,167,984 +3.09(+2.17%)
May 12, 2021 145.31 146.13 141.96 142.58 3,538,289 -1.67(-1.16%)
May 11, 2021 144.29 146.27 142.85 144.25 4,647,668 -2.44(-1.66%)
May 10, 2021 148.33 149.48 146.62 146.69 3,538,635 -0.31(-0.21%)
May 07, 2021 143.24 147.25 142.82 147.00 2,661,669 +1.18(+0.81%)
May 06, 2021 144.47 145.88 142.15 145.82 3,931,120 +2.65(+1.85%)
May 05, 2021 142.44 143.98 141.17 143.17 3,347,634 +1.47(+1.04%)
May 04, 2021 138.78 142.03 137.76 141.70 4,535,155 +1.96(+1.40%)
May 03, 2021 140.81 141.53 138.44 139.74 2,828,466 +0.78(+0.56%)
Apr 30, 2021 138.07 139.82 137.74 138.96 4,095,395 -0.14(-0.10%)
Apr 29, 2021 136.09 139.51 135.82 139.10 3,593,518 +4.54(+3.37%)
Apr 28, 2021 133.29 137.06 132.36 134.56 4,937,059 +5.04(+3.89%)
Apr 27, 2021 129.20 130.06 128.67 129.51 3,739,690 +0.62(+0.48%)
Apr 26, 2021 127.70 130.43 127.52 128.90 2,327,377 +2.43(+1.92%)
Apr 23, 2021 123.59 126.98 122.46 126.47 2,715,601 +2.50(+2.02%)
Apr 22, 2021 124.48 125.59 123.25 123.97 2,473,175 +0.08(+0.07%)
Apr 21, 2021 121.47 124.36 119.12 123.89 3,256,157 +1.31(+1.07%)
Apr 20, 2021 125.22 125.42 121.15 122.57 2,638,187 -3.64(-2.89%)
Apr 19, 2021 126.69 127.01 124.80 126.22 2,557,568 -1.18(-0.93%)
Apr 16, 2021 126.80 128.40 126.08 127.40 3,099,253 +1.69(+1.34%)
Apr 15, 2021 126.83 126.84 123.83 125.71 3,682,640 -0.84(-0.66%)
Apr 14, 2021 123.54 127.18 123.33 126.55 3,137,421 +2.89(+2.34%)
Apr 13, 2021 124.56 124.71 122.46 123.66 2,505,774 -1.46(-1.17%)
Apr 12, 2021 124.64 125.49 123.85 125.12 2,558,001 +0.07(+0.05%)
Apr 09, 2021 124.90 125.32 123.41 125.06 2,260,605 +1.34(+1.08%)
Apr 08, 2021 122.46 124.27 121.07 123.72 2,353,326 -0.22(-0.18%)
Apr 07, 2021 124.05 125.23 123.49 123.94 1,936,922 +0.88(+0.71%)
Apr 06, 2021 123.13 123.95 122.15 123.06 2,429,520 -0.53(-0.43%)
Apr 05, 2021 122.44 124.66 122.11 123.60 2,771,238 +2.63(+2.17%)
Apr 01, 2021 119.69 121.89 119.50 120.97 2,777,612 +2.38(+2.00%)
Mar 31, 2021 119.51 120.68 118.29 118.59 2,563,104 -1.24(-1.03%)
Mar 30, 2021 118.58 120.10 117.87 119.83 2,931,479 +1.93(+1.64%)
Mar 29, 2021 118.99 119.68 116.47 117.90 2,283,587 -2.89(-2.39%)
Mar 26, 2021 121.04 121.63 117.97 120.79 3,073,612 +1.60(+1.34%)
Mar 25, 2021 114.99 119.43 113.19 119.19 2,914,385 +3.69(+3.20%)
Mar 24, 2021 115.85 117.83 115.14 115.50 2,249,343 +1.40(+1.23%)
Mar 23, 2021 115.53 116.82 112.98 114.10 4,143,940 -2.62(-2.24%)
Mar 22, 2021 116.96 117.84 115.94 116.72 2,242,679 -1.13(-0.96%)
Mar 19, 2021 118.73 119.37 115.53 117.84 3,560,364 -1.75(-1.46%)
Mar 18, 2021 123.31 124.51 118.97 119.60 2,621,983 -3.11(-2.54%)
Mar 17, 2021 121.12 122.74 118.64 122.71 3,047,702 +2.94(+2.46%)
Mar 16, 2021 122.58 122.73 119.42 119.77 3,456,102 -3.83(-3.10%)
Mar 15, 2021 123.50 123.72 120.05 123.60 3,441,827 +0.05(+0.04%)
Mar 12, 2021 124.85 125.55 122.71 123.55 2,379,048 +0.42(+0.34%)
Mar 11, 2021 120.08 123.61 119.98 123.13 2,463,377 +2.40(+1.98%)
Mar 10, 2021 118.39 121.21 118.30 120.73 2,219,281 +3.01(+2.56%)
Mar 09, 2021 118.54 120.37 116.99 117.72 2,750,917 -2.23(-1.86%)
Mar 08, 2021 119.96 121.77 119.22 119.95 2,879,739 +0.92(+0.77%)
Mar 05, 2021 118.66 119.73 112.58 119.03 4,766,786 +1.64(+1.40%)
Mar 04, 2021 115.98 117.62 113.72 117.39 4,915,226 +0.49(+0.42%)
Mar 03, 2021 115.90 118.42 115.90 116.89 3,265,527 +1.82(+1.58%)
Mar 02, 2021 115.11 116.24 114.53 115.08 2,667,749 -0.44(-0.38%)
Mar 01, 2021 114.07 116.33 113.59 115.52 2,912,547 +3.49(+3.11%)
Feb 26, 2021 111.41 113.08 108.75 112.03 4,287,221 +0.89(+0.80%)
Feb 25, 2021 116.96 117.17 110.81 111.14 4,363,893 -4.88(-4.21%)
Feb 24, 2021 114.14 117.21 114.04 116.03 3,555,666 +1.81(+1.58%)
Feb 23, 2021 115.34 115.98 112.27 114.22 3,221,959 -0.04(-0.03%)
Feb 22, 2021 111.34 114.68 111.03 114.26 3,113,653 +2.81(+2.53%)
Feb 19, 2021 110.52 112.24 109.92 111.44 3,206,860 +2.37(+2.17%)
Feb 18, 2021 109.52 110.26 107.48 109.07 2,520,006 -1.76(-1.59%)
Feb 17, 2021 111.26 112.77 109.73 110.83 3,330,379 -0.83(-0.74%)
Feb 16, 2021 109.48 112.37 108.52 111.67 4,275,757 +2.28(+2.09%)
Feb 12, 2021 108.49 110.29 108.49 109.38 2,688,149 +0.55(+0.50%)
Feb 11, 2021 109.61 110.01 107.52 108.83 3,524,094 -0.43(-0.39%)
Feb 10, 2021 108.63 109.98 107.85 109.26 4,287,290 +1.57(+1.46%)
Feb 09, 2021 107.37 109.06 106.15 107.69 4,382,922 -0.06(-0.06%)
Feb 08, 2021 106.84 108.60 106.64 107.76 3,650,713 +1.41(+1.33%)
Feb 05, 2021 106.36 107.32 105.34 106.34 4,226,049 +1.69(+1.62%)
Feb 04, 2021 100.31 104.91 100.19 104.65 6,263,968 +5.06(+5.08%)
Feb 03, 2021 98.41 99.91 98.07 99.59 4,249,715 +1.09(+1.10%)
Feb 02, 2021 96.55 99.66 96.31 98.50 4,974,728 +2.95(+3.09%)
Feb 01, 2021 97.66 98.44 95.28 95.55 3,996,179 -1.30(-1.34%)
Jan 29, 2021 97.97 99.85 96.04 96.85 3,805,888 -2.40(-2.41%)
Jan 28, 2021 97.07 100.70 95.72 99.25 5,024,565 +3.86(+4.04%)
Jan 27, 2021 95.86 100.53 93.71 95.39 8,198,337 +2.56(+2.76%)
Jan 26, 2021 95.67 95.68 92.73 92.83 4,560,232 -2.42(-2.54%)
Jan 25, 2021 96.61 97.02 93.52 95.24 4,018,856 -2.61(-2.67%)
Jan 22, 2021 99.50 99.77 96.45 97.85 5,854,591 -2.97(-2.95%)
Jan 21, 2021 102.52 103.10 99.26 100.83 6,732,303 -2.64(-2.55%)
Jan 20, 2021 105.03 106.06 103.13 103.46 4,231,979 -1.38(-1.31%)
Jan 19, 2021 106.13 106.67 104.56 104.84 3,657,418 +0.31(+0.29%)
Jan 15, 2021 104.25 105.61 103.34 104.53 3,655,822 -1.74(-1.63%)
Jan 14, 2021 105.00 107.27 104.29 106.27 3,058,969 +2.16(+2.07%)
Jan 13, 2021 102.69 105.10 102.69 104.11 3,246,606 +1.23(+1.19%)
Jan 12, 2021 102.42 103.76 101.00 102.89 3,358,625 +1.35(+1.33%)
Jan 11, 2021 100.54 102.14 99.40 101.54 3,566,369 -1.16(-1.13%)
Jan 08, 2021 103.11 103.84 100.92 102.70 3,230,601 -0.16(-0.15%)
Jan 07, 2021 100.93 103.61 100.32 102.86 5,162,651 +3.11(+3.12%)
Jan 06, 2021 95.68 100.00 95.27 99.75 4,730,222 +6.73(+7.23%)
Jan 05, 2021 90.84 93.42 90.84 93.02 2,332,009 +2.14(+2.35%)
Jan 04, 2021 92.64 92.88 90.09 90.89 3,692,126 -0.94(-1.02%)
Dec 31, 2020 91.82 91.82 91.82 1,512,686 +0.90(+0.99%)
Dec 30, 2020 89.64 91.02 89.15 90.92 1,512,686 +1.58(+1.77%)
Dec 29, 2020 90.63 90.82 88.68 89.34 2,048,244 -1.27(-1.40%)
Dec 28, 2020 90.87 92.08 90.51 90.62 2,301,973 +0.23(+0.26%)
Dec 24, 2020 90.10 90.50 88.98 90.38 1,033,555 +0.45(+0.50%)
Dec 23, 2020 89.16 90.88 88.94 89.94 1,904,720 +1.70(+1.93%)
Dec 22, 2020 88.66 89.31 88.22 88.24 3,197,674 -0.28(-0.31%)
Dec 21, 2020 86.95 89.75 85.66 88.52 5,177,153 +3.46(+4.06%)
Dec 18, 2020 87.28 87.28 84.58 85.06 4,674,738 -2.33(-2.67%)
Dec 17, 2020 87.20 87.62 86.44 87.39 1,961,893 +0.46(+0.52%)
Dec 16, 2020 86.59 87.35 85.20 86.94 2,404,949 +0.85(+0.98%)
Dec 15, 2020 85.15 86.10 83.34 86.09 2,421,612 +2.10(+2.50%)
Dec 14, 2020 86.82 87.27 83.85 83.99 4,131,389 -1.63(-1.90%)
Dec 11, 2020 86.27 86.71 84.60 85.62 3,274,631 -2.32(-2.64%)
Dec 10, 2020 86.70 88.52 85.55 87.94 3,164,885 -0.23(-0.26%)
Dec 09, 2020 86.33 88.58 86.17 88.17 4,951,793 +2.12(+2.46%)
Dec 08, 2020 84.90 86.59 84.87 86.06 3,110,407 -0.31(-0.35%)
Dec 07, 2020 86.39 86.58 84.54 86.36 2,969,512 +0.68(+0.79%)
Dec 04, 2020 85.49 86.53 84.41 85.68 2,355,185 +0.89(+1.05%)
Dec 03, 2020 84.81 85.72 84.05 84.79 2,285,815 -0.10(-0.12%)
Dec 02, 2020 82.12 85.39 81.95 84.89 3,071,329 +1.57(+1.88%)
Dec 01, 2020 81.75 84.41 81.58 83.32 2,963,758 +3.77(+4.74%)
Nov 30, 2020 83.29 83.56 79.11 79.55 4,760,901 -1.97(-2.42%)
Nov 27, 2020 82.84 83.21 81.36 81.52 2,303,082 -1.99(-2.38%)
Nov 25, 2020 83.63 83.84 81.43 83.51 3,547,526 -1.36(-1.60%)
Nov 24, 2020 83.18 85.54 82.45 84.87 3,484,065 +3.79(+4.67%)
Nov 23, 2020 79.11 81.52 78.66 81.08 2,394,977 +3.44(+4.43%)
Nov 20, 2020 78.43 79.02 77.13 77.64 3,718,583 -1.31(-1.66%)
Nov 19, 2020 78.72 79.31 77.72 78.95 4,965,740 -0.58(-0.72%)
Nov 18, 2020 81.96 83.04 79.46 79.53 2,886,041 -2.00(-2.45%)
Nov 17, 2020 80.91 82.31 79.41 81.52 1,969,270 -0.79(-0.96%)
Nov 16, 2020 83.59 84.17 81.39 82.31 2,223,249 +1.77(+2.20%)
Nov 13, 2020 78.38 81.07 78.38 80.54 2,454,547 +2.90(+3.73%)
Nov 12, 2020 77.35 78.57 76.66 77.64 2,291,702 -1.01(-1.29%)
Nov 11, 2020 80.90 81.24 77.77 78.65 2,916,505 -1.87(-2.32%)
Nov 10, 2020 81.06 82.31 79.67 80.52 2,840,346 -0.25(-0.31%)
Nov 09, 2020 79.25 83.88 78.75 80.77 6,102,316 +8.53(+11.80%)
Nov 06, 2020 73.45 74.12 71.63 72.24 2,755,323 -0.77(-1.06%)
Nov 05, 2020 70.93 73.49 70.69 73.01 2,472,579 +2.92(+4.17%)
Nov 04, 2020 70.50 72.17 67.77 70.09 3,437,699 -1.87(-2.60%)
Nov 03, 2020 71.70 73.13 71.28 71.97 2,862,622 +1.75(+2.50%)
Nov 02, 2020 69.26 70.71 68.66 70.21 2,804,209 +2.41(+3.56%)
Oct 30, 2020 67.39 67.91 66.12 67.80 2,265,699 -0.04(-0.05%)
Oct 29, 2020 66.32 68.30 65.67 67.84 2,750,643 +0.97(+1.46%)
Oct 28, 2020 66.60 68.28 66.35 66.86 3,984,902 -1.85(-2.69%)
Oct 27, 2020 69.37 69.57 68.37 68.71 3,259,257 -0.83(-1.19%)
Oct 26, 2020 71.09 71.22 68.83 69.53 5,509,435 -2.82(-3.90%)
Oct 23, 2020 74.67 75.15 71.27 72.36 8,206,853 -0.94(-1.28%)
Oct 22, 2020 69.31 71.87 69.18 73.29 11,263,536 +4.90(+7.16%)
Oct 21, 2020 71.35 71.62 68.35 68.39 6,144,160 -3.29(-4.59%)
Oct 20, 2020 72.27 73.38 71.58 71.69 2,711,569 +0.14(+0.19%)
Oct 19, 2020 74.01 74.12 71.52 71.55 2,208,026 -1.95(-2.65%)
Oct 16, 2020 73.44 74.11 72.84 73.50 3,869,904 +0.62(+0.85%)
Oct 15, 2020 71.97 73.01 71.28 72.87 3,102,982 -0.10(-0.14%)
Oct 14, 2020 73.93 74.42 72.88 72.98 1,713,569 -0.82(-1.11%)
Oct 13, 2020 73.64 74.84 73.17 73.79 2,132,140 -0.81(-1.08%)
Oct 12, 2020 74.04 75.21 73.58 74.60 2,216,249 +0.49(+0.66%)
Oct 09, 2020 75.38 75.77 73.49 74.11 1,868,608 -0.37(-0.50%)
Oct 08, 2020 72.91 74.58 71.96 74.48 2,198,219 +1.89(+2.61%)
Oct 07, 2020 71.32 73.10 71.32 72.59 2,962,162 +2.42(+3.45%)
Oct 06, 2020 73.29 74.20 69.79 70.17 3,098,045 -2.24(-3.09%)
Oct 05, 2020 70.75 72.56 70.22 72.40 3,273,388 +2.88(+4.14%)
Oct 02, 2020 66.36 70.21 65.90 69.53 2,903,587 +1.86(+2.76%)
Oct 01, 2020 67.71 69.87 66.16 67.66 3,015,929 +0.99(+1.49%)
Sep 30, 2020 65.86 68.23 65.62 66.67 2,972,379 +1.31(+2.00%)
Sep 29, 2020 66.05 66.46 64.71 65.36 2,318,130 -0.82(-1.23%)
Sep 28, 2020 66.01 67.15 64.91 66.18 1,847,819 +1.83(+2.84%)
Sep 25, 2020 62.36 64.78 62.23 64.35 2,146,270 +1.17(+1.85%)
Sep 24, 2020 63.22 64.36 61.66 63.18 3,583,094 -0.03(-0.04%)
Sep 23, 2020 65.17 66.14 63.09 63.21 4,751,717 -1.70(-2.62%)
Sep 22, 2020 66.14 67.04 63.60 64.91 3,436,059 -1.57(-2.36%)
Sep 21, 2020 67.61 68.15 65.72 66.47 4,262,381 -3.84(-5.46%)
Sep 18, 2020 70.29 71.29 69.59 70.31 3,285,263 -0.18(-0.25%)
Sep 17, 2020 69.36 71.90 69.01 70.49 3,437,578 -0.18(-0.25%)
Sep 16, 2020 68.14 71.31 66.99 70.67 3,981,442 +2.66(+3.92%)
Sep 15, 2020 69.05 69.34 67.43 68.00 2,880,032 -1.24(-1.80%)
Sep 14, 2020 66.69 69.66 66.54 69.25 3,834,465 +3.33(+5.05%)
Sep 11, 2020 64.49 66.10 63.99 65.92 2,384,912 +1.51(+2.35%)
Sep 10, 2020 66.06 67.31 64.28 64.40 2,831,125 -1.07(-1.63%)
Sep 09, 2020 66.15 66.15 64.75 65.47 2,775,213 +0.19(+0.30%)
Sep 08, 2020 67.13 67.29 65.23 65.28 3,636,808 -3.37(-4.91%)
Sep 04, 2020 67.12 69.10 66.28 68.64 5,401,892 +3.78(+5.82%)
Sep 03, 2020 64.94 66.69 64.06 64.87 2,494,140 +0.51(+0.79%)
Sep 02, 2020 63.46 64.71 63.24 64.36 1,584,843 +0.73(+1.15%)
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.