Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 104.89 105.89 103.88 104.84 2,919,482 -1.07(-1.01%)
Oct 28, 2022 97.89 106.22 97.41 105.90 4,453,053 +4.91(+4.87%)
Oct 27, 2022 101.99 102.87 100.40 100.99 3,507,910 +0.21(+0.21%)
Oct 26, 2022 100.56 102.40 100.51 100.78 2,216,728 +0.34(+0.33%)
Oct 25, 2022 96.13 101.20 96.13 100.44 2,800,601 +3.97(+4.12%)
Oct 24, 2022 96.48 97.40 95.35 96.47 2,868,744 +1.30(+1.36%)
Oct 21, 2022 93.56 95.17 91.90 95.17 3,634,182 +1.26(+1.34%)
Oct 20, 2022 94.14 96.62 93.28 93.92 3,575,041 -0.25(-0.26%)
Oct 19, 2022 95.59 96.78 93.52 94.17 2,964,264 -4.31(-4.38%)
Oct 18, 2022 98.88 99.29 96.95 98.48 2,335,488 +2.10(+2.18%)
Oct 17, 2022 97.14 97.75 95.31 96.38 1,898,648 +2.06(+2.18%)
Oct 14, 2022 97.81 98.48 94.21 94.32 2,898,816 -2.40(-2.48%)
Oct 13, 2022 91.71 97.15 89.70 96.73 2,838,421 +4.28(+4.63%)
Oct 12, 2022 92.82 93.76 91.94 92.45 1,880,974 -0.27(-0.29%)
Oct 11, 2022 91.31 94.72 91.16 92.71 2,514,945 +0.70(+0.76%)
Oct 10, 2022 93.49 94.06 91.65 92.01 1,736,961 -0.81(-0.87%)
Oct 07, 2022 94.23 94.78 92.28 92.82 2,991,560 -2.83(-2.96%)
Oct 06, 2022 96.63 97.36 95.06 95.65 2,328,104 -2.19(-2.23%)
Oct 05, 2022 96.35 98.31 95.78 97.83 2,543,414 -0.92(-0.93%)
Oct 04, 2022 96.64 98.85 96.64 98.75 3,201,303 +4.25(+4.50%)
Oct 03, 2022 93.05 94.87 90.93 94.50 2,182,508 +3.36(+3.69%)
Sep 30, 2022 92.74 93.55 90.99 91.14 2,423,542 -1.49(-1.61%)
Sep 29, 2022 92.30 93.41 90.91 92.63 2,490,906 -1.34(-1.43%)
Sep 28, 2022 91.04 94.59 90.40 93.98 3,522,993 +3.61(+3.99%)
Sep 27, 2022 91.95 92.41 89.26 90.37 2,766,908 +0.09(+0.10%)
Sep 26, 2022 91.91 93.59 89.83 90.28 2,577,294 -2.45(-2.64%)
Sep 23, 2022 92.69 93.94 91.16 92.73 2,573,082 -1.67(-1.77%)
Sep 22, 2022 98.51 98.84 94.28 94.40 2,474,063 -3.98(-4.04%)
Sep 21, 2022 100.91 102.25 98.29 98.38 3,424,337 -1.86(-1.86%)
Sep 20, 2022 99.87 100.46 98.46 100.24 2,865,807 -1.10(-1.08%)
Sep 19, 2022 98.97 101.70 98.68 101.33 1,971,866 +0.79(+0.79%)
Sep 16, 2022 100.42 101.07 98.31 100.54 5,692,783 -1.08(-1.06%)
Sep 15, 2022 99.81 103.61 99.73 101.62 3,309,042 +2.10(+2.11%)
Sep 14, 2022 100.41 100.48 97.43 99.53 3,388,154 -0.39(-0.39%)
Sep 13, 2022 104.75 105.14 99.71 99.91 3,154,429 -8.65(-7.97%)
Sep 12, 2022 108.45 110.13 107.93 108.56 2,233,702 +1.45(+1.36%)
Sep 09, 2022 106.29 107.73 105.78 107.11 1,745,365 +1.86(+1.77%)
Sep 08, 2022 102.69 105.37 101.23 105.25 2,206,969 +1.53(+1.48%)
Sep 07, 2022 100.55 104.03 100.55 103.72 2,454,132 +2.69(+2.66%)
Sep 06, 2022 103.47 103.76 99.99 101.03 2,279,130 -2.03(-1.97%)
Sep 02, 2022 105.53 106.26 102.49 103.06 1,884,691 -0.58(-0.56%)
Sep 01, 2022 104.13 104.28 101.12 103.64 2,039,377 -1.00(-0.95%)
Aug 31, 2022 106.16 106.72 104.49 104.64 2,878,139 -1.00(-0.95%)
Aug 30, 2022 106.76 106.82 104.80 105.64 1,560,070 -0.36(-0.34%)
Aug 29, 2022 107.63 107.71 105.42 106.00 2,355,928 -2.59(-2.39%)
Aug 26, 2022 112.73 113.13 108.45 108.59 2,237,348 -3.80(-3.38%)
Aug 25, 2022 109.95 112.41 109.33 112.39 1,583,200 +3.26(+2.99%)
Aug 24, 2022 108.62 109.97 107.62 109.13 1,681,532 +0.54(+0.50%)
Aug 23, 2022 108.49 110.09 107.96 108.58 1,830,146 +0.80(+0.74%)
Aug 22, 2022 108.61 108.72 106.69 107.78 2,295,003 -3.17(-2.86%)
Aug 19, 2022 111.49 111.84 110.58 110.96 2,181,611 -1.62(-1.44%)
Aug 18, 2022 112.52 112.99 111.55 112.58 1,718,535 +0.24(+0.21%)
Aug 17, 2022 111.89 112.97 110.78 112.34 1,984,783 -1.83(-1.60%)
Aug 16, 2022 112.24 114.64 111.42 114.17 2,221,274 +1.78(+1.58%)
Aug 15, 2022 111.81 112.91 110.87 112.39 2,354,739 -2.06(-1.80%)
Aug 12, 2022 115.04 115.04 113.28 114.45 1,612,649 +0.47(+0.41%)
Aug 11, 2022 113.69 115.25 113.05 113.98 2,644,698 +2.50(+2.24%)
Aug 10, 2022 107.86 112.15 107.29 111.48 3,519,574 +6.29(+5.98%)
Aug 09, 2022 106.72 106.81 104.42 105.19 1,837,066 -1.42(-1.33%)
Aug 08, 2022 105.81 108.36 105.77 106.61 2,923,597 +1.47(+1.40%)
Aug 05, 2022 104.24 105.86 103.90 105.14 2,483,270 +0.04(+0.04%)
Aug 04, 2022 105.66 106.16 104.34 105.10 3,379,567 -2.13(-1.99%)
Aug 03, 2022 106.60 107.70 105.87 107.24 1,580,160 +2.08(+1.98%)
Aug 02, 2022 107.02 107.24 105.06 105.15 2,246,106 -2.74(-2.54%)
Aug 01, 2022 106.61 108.18 104.27 107.89 1,930,229 -0.10(-0.09%)
Jul 29, 2022 106.12 108.25 105.80 107.99 2,406,505 +2.08(+1.97%)
Jul 28, 2022 106.96 107.51 103.29 105.91 3,499,357 -1.21(-1.13%)
Jul 27, 2022 105.74 107.72 104.67 107.12 2,658,963 +2.54(+2.43%)
Jul 26, 2022 107.67 108.56 104.56 104.58 2,412,275 -4.49(-4.12%)
Jul 25, 2022 107.87 109.88 106.07 109.08 2,477,030 +1.97(+1.84%)
Jul 22, 2022 107.56 110.01 105.73 107.11 4,274,806 -5.25(-4.67%)
Jul 21, 2022 111.31 112.66 109.60 112.36 3,566,904 -0.48(-0.43%)
Jul 20, 2022 110.67 113.02 110.57 112.84 2,127,868 +1.71(+1.54%)
Jul 19, 2022 108.58 111.88 108.28 111.13 2,532,846 +2.49(+2.29%)
Jul 18, 2022 108.60 111.36 107.88 108.64 3,476,762 +2.30(+2.16%)
Jul 15, 2022 104.74 107.16 102.64 106.34 4,227,344 +4.62(+4.54%)
Jul 14, 2022 100.96 102.71 100.28 101.72 2,836,019 -2.05(-1.97%)
Jul 13, 2022 103.19 104.50 101.08 103.77 2,099,152 -1.48(-1.41%)
Jul 12, 2022 102.26 107.29 102.02 105.25 2,552,906 -0.13(-0.12%)
Jul 11, 2022 105.58 107.09 105.07 105.38 1,814,574 -1.42(-1.33%)
Jul 08, 2022 107.67 108.56 105.59 106.79 1,911,243 -0.23(-0.21%)
Jul 07, 2022 106.24 107.67 105.09 107.02 2,559,500 +2.75(+2.64%)
Jul 06, 2022 104.48 105.88 103.20 104.27 1,603,183 -0.61(-0.58%)
Jul 05, 2022 101.95 104.91 100.78 104.88 1,922,224 -0.16(-0.15%)
Jul 01, 2022 102.00 105.73 101.99 105.03 1,566,079 +2.59(+2.52%)
Jun 30, 2022 101.28 104.27 99.87 102.45 2,214,935 -1.40(-1.34%)
Jun 29, 2022 106.10 106.21 103.59 103.84 2,480,322 -2.86(-2.68%)
Jun 28, 2022 109.71 111.47 106.38 106.70 1,721,534 -1.06(-0.99%)
Jun 27, 2022 109.39 109.39 107.18 107.77 2,224,648 -0.48(-0.45%)
Jun 24, 2022 103.67 109.83 103.55 108.25 4,122,606 +5.78(+5.64%)
Jun 23, 2022 103.57 103.89 100.66 102.47 2,528,542 -1.40(-1.35%)
Jun 22, 2022 102.95 104.97 102.58 103.86 2,350,538 -0.82(-0.78%)
Jun 21, 2022 108.84 109.45 103.61 104.68 2,967,085 -0.79(-0.75%)
Jun 17, 2022 102.52 106.43 101.36 105.47 10,182,122 +5.06(+5.04%)
Jun 16, 2022 103.08 103.18 96.89 100.40 5,035,749 -5.96(-5.60%)
Jun 15, 2022 106.89 107.75 103.93 106.36 3,133,970 +1.56(+1.49%)
Jun 14, 2022 106.30 106.73 103.78 104.80 2,089,085 -0.42(-0.40%)
Jun 13, 2022 107.19 109.06 104.50 105.22 4,525,443 -5.48(-4.95%)
Jun 10, 2022 113.90 115.23 109.58 110.70 3,843,643 -6.65(-5.66%)
Jun 09, 2022 122.78 122.96 117.25 117.34 2,909,844 -5.73(-4.66%)
Jun 08, 2022 124.48 125.81 122.25 123.08 2,078,196 -3.01(-2.39%)
Jun 07, 2022 122.40 126.46 122.09 126.09 1,946,897 +2.51(+2.03%)
Jun 06, 2022 123.17 125.22 121.42 123.58 1,788,048 +1.60(+1.31%)
Jun 03, 2022 122.79 123.64 121.51 121.98 1,941,093 -2.28(-1.84%)
Jun 02, 2022 123.63 124.87 121.72 124.26 2,105,594 +1.39(+1.13%)
Jun 01, 2022 125.62 126.38 121.37 122.87 2,440,915 -2.85(-2.27%)
May 31, 2022 122.87 126.79 122.62 125.72 3,814,329 +1.38(+1.11%)
May 27, 2022 122.41 124.34 122.34 124.34 1,922,819 +2.02(+1.65%)
May 26, 2022 119.92 123.19 119.92 122.33 1,930,491 +4.12(+3.49%)
May 25, 2022 114.41 119.08 113.99 118.21 2,007,550 +3.33(+2.90%)
May 24, 2022 115.23 116.07 111.85 114.88 2,612,149 -1.94(-1.66%)
May 23, 2022 114.62 117.92 114.02 116.81 2,281,655 +5.01(+4.48%)
May 20, 2022 113.17 113.85 108.45 111.80 2,630,354 +0.36(+0.33%)
May 19, 2022 110.58 113.03 110.35 111.44 2,551,432 -1.04(-0.93%)
May 18, 2022 116.14 116.86 112.12 112.48 2,992,412 -5.92(-5.00%)
May 17, 2022 115.84 118.96 114.95 118.40 2,993,507 +6.33(+5.65%)
May 16, 2022 113.89 114.88 110.80 112.06 2,468,813 -2.45(-2.14%)
May 13, 2022 113.74 116.39 113.33 114.51 3,119,843 +2.86(+2.56%)
May 12, 2022 113.46 115.30 109.14 111.65 4,038,521 -5.32(-4.55%)
May 11, 2022 118.61 121.86 116.79 116.97 2,847,906 -1.41(-1.19%)
May 10, 2022 121.16 122.25 114.92 118.38 3,048,843 -2.14(-1.78%)
May 09, 2022 122.05 123.69 119.64 120.52 2,915,378 -3.74(-3.01%)
May 06, 2022 127.01 127.44 122.94 124.26 2,488,676 -3.22(-2.52%)
May 05, 2022 129.11 130.49 126.20 127.48 2,663,330 -3.88(-2.96%)
May 04, 2022 125.90 131.52 125.41 131.36 2,317,180 +5.53(+4.39%)
May 03, 2022 124.72 127.44 123.50 125.83 2,142,936 +1.97(+1.59%)
May 02, 2022 122.79 124.07 121.04 123.87 2,317,029 +1.98(+1.62%)
Apr 29, 2022 126.03 128.13 121.64 121.89 2,877,582 -4.66(-3.68%)
Apr 28, 2022 123.02 127.65 122.39 126.55 3,338,398 +4.92(+4.05%)
Apr 27, 2022 118.33 123.79 117.26 121.63 5,587,354 -7.71(-5.96%)
Apr 26, 2022 130.71 133.31 129.25 129.34 2,825,206 -4.14(-3.10%)
Apr 25, 2022 130.99 133.85 128.38 133.47 2,631,351 +1.15(+0.87%)
Apr 22, 2022 136.17 136.45 132.11 132.32 2,586,051 -4.60(-3.36%)
Apr 21, 2022 140.00 141.56 136.57 136.92 1,968,257 -1.83(-1.32%)
Apr 20, 2022 139.61 141.08 137.96 138.75 2,081,291 +0.25(+0.18%)
Apr 19, 2022 135.07 139.23 135.07 138.49 3,189,034 +3.53(+2.62%)
Apr 18, 2022 129.34 136.08 129.11 134.96 2,792,401 +5.27(+4.07%)
Apr 14, 2022 129.82 131.52 129.29 129.69 2,340,343 -0.03(-0.02%)
Apr 13, 2022 127.62 130.06 127.45 129.72 1,742,227 +0.38(+0.30%)
Apr 12, 2022 128.04 132.04 127.77 129.34 2,071,436 +0.98(+0.76%)
Apr 11, 2022 129.06 131.02 128.07 128.36 1,899,623 -0.52(-0.40%)
Apr 08, 2022 127.56 129.74 126.84 128.88 2,655,437 +2.40(+1.90%)
Apr 07, 2022 127.19 129.83 124.05 126.48 4,835,621 +0.03(+0.02%)
Apr 06, 2022 127.37 128.17 125.85 126.45 3,691,393 -1.11(-0.87%)
Apr 05, 2022 128.07 129.45 127.22 127.56 2,385,723 -1.22(-0.95%)
Apr 04, 2022 128.10 129.96 126.40 128.79 2,280,092 +0.76(+0.60%)
Apr 01, 2022 130.11 131.12 127.21 128.03 2,893,138 -0.39(-0.30%)
Mar 31, 2022 130.99 133.16 128.42 128.42 3,346,447 -3.11(-2.36%)
Mar 30, 2022 132.73 134.31 130.64 131.53 2,886,612 -1.19(-0.90%)
Mar 29, 2022 133.31 134.84 132.06 132.72 2,286,502 +2.39(+1.83%)
Mar 28, 2022 132.00 132.00 128.25 130.33 2,809,067 -2.57(-1.94%)
Mar 25, 2022 133.11 133.85 131.71 132.91 2,290,813 +0.79(+0.60%)
Mar 24, 2022 132.25 132.73 130.36 132.11 1,925,998 +1.06(+0.81%)
Mar 23, 2022 133.78 134.92 129.97 131.06 2,039,120 -4.09(-3.02%)
Mar 22, 2022 133.38 137.62 132.94 135.15 3,030,855 +3.65(+2.77%)
Mar 21, 2022 135.18 135.85 130.34 131.50 4,162,385 -3.69(-2.73%)
Mar 18, 2022 131.10 135.49 131.10 135.18 6,726,561 +0.65(+0.48%)
Mar 17, 2022 129.18 134.55 128.29 134.54 3,224,547 -0.28(-0.21%)
Mar 16, 2022 133.99 138.11 131.80 134.82 3,452,026 +3.49(+2.66%)
Mar 15, 2022 130.80 133.80 129.95 131.33 2,917,191 +0.59(+0.45%)
Mar 14, 2022 130.04 133.40 129.50 130.74 3,068,548 +3.50(+2.75%)
Mar 11, 2022 128.58 130.20 126.83 127.24 2,570,792 -0.17(-0.13%)
Mar 10, 2022 126.18 124.30 127.41 3,403,059 -1.61(-1.25%)
Mar 09, 2022 129.29 132.06 128.11 129.02 3,130,142 +5.70(+4.62%)
Mar 08, 2022 123.17 127.88 119.75 123.32 3,765,519 +1.25(+1.03%)
Mar 07, 2022 129.59 129.90 121.97 122.07 4,986,776 -9.12(-6.95%)
Mar 04, 2022 132.06 132.21 128.15 131.18 3,951,351 -4.30(-3.18%)
Mar 03, 2022 139.01 139.54 133.03 135.49 3,923,221 -2.62(-1.90%)
Mar 02, 2022 138.84 140.69 136.06 138.11 3,783,619 +0.51(+0.37%)
Mar 01, 2022 149.04 149.15 137.08 137.60 4,432,778 -12.31(-8.21%)
Feb 28, 2022 145.72 150.15 144.65 149.91 3,484,429 -0.31(-0.21%)
Feb 25, 2022 145.56 150.95 147.62 150.23 2,064,672 +5.69(+3.94%)
Feb 24, 2022 139.88 144.90 137.94 144.53 3,775,964 -1.66(-1.14%)
Feb 23, 2022 150.46 151.26 145.54 146.20 3,008,641 -3.38(-2.26%)
Feb 22, 2022 150.16 151.69 147.87 149.58 2,142,871 -1.01(-0.67%)
Feb 18, 2022 150.59 0 -0.39(-0.26%)
Feb 17, 2022 153.65 154.36 149.75 150.98 2,251,818 -4.40(-2.83%)
Feb 16, 2022 154.01 156.99 153.65 155.38 1,801,195 -0.03(-0.02%)
Feb 15, 2022 153.55 156.14 152.95 155.41 2,137,023 +3.67(+2.42%)
Feb 14, 2022 153.17 154.63 150.97 151.74 2,647,710 -0.84(-0.55%)
Feb 11, 2022 152.77 156.87 151.34 152.59 3,109,680 -0.89(-0.58%)
Feb 10, 2022 154.30 156.39 152.76 153.47 2,940,246 -1.30(-0.84%)
Feb 09, 2022 152.92 155.82 152.76 154.77 2,230,549 +2.79(+1.83%)
Feb 08, 2022 149.57 152.31 148.73 151.98 3,465,022 +3.71(+2.50%)
Feb 07, 2022 147.09 149.55 146.47 148.27 2,365,817 +1.77(+1.21%)
Feb 04, 2022 145.18 147.99 144.76 146.50 2,259,099 +2.01(+1.39%)
Feb 03, 2022 145.09 144.11 144.49 2,029,367 -1.30(-0.89%)
Feb 02, 2022 145.65 146.68 143.17 145.79 2,510,891 -0.85(-0.58%)
Feb 01, 2022 143.23 147.00 142.24 146.63 3,144,401 +3.66(+2.56%)
Jan 31, 2022 137.72 143.24 142.97 3,888,613 +4.00(+2.88%)
Jan 28, 2022 137.20 139.06 135.05 138.97 3,694,071 -4.00(-2.80%)
Jan 27, 2022 143.06 144.79 137.21 142.97 4,155,125 +1.78(+1.26%)
Jan 26, 2022 140.26 146.11 138.49 141.19 7,827,102 -7.07(-4.77%)
Jan 25, 2022 142.97 150.36 140.88 148.26 5,782,156 +3.76(+2.60%)
Jan 24, 2022 139.57 144.84 137.08 144.50 4,067,681 +1.73(+1.21%)
Jan 21, 2022 145.62 145.62 141.60 142.77 2,798,998 -3.65(-2.50%)
Jan 20, 2022 147.80 150.58 145.99 146.42 2,014,315 -1.31(-0.88%)
Jan 19, 2022 153.42 154.05 147.69 147.73 2,072,223 -5.33(-3.48%)
Jan 18, 2022 156.50 158.24 151.81 153.06 2,456,610 -3.39(-2.17%)
Jan 14, 2022 156.45 0 -0.79(-0.50%)
Jan 13, 2022 156.07 158.14 155.47 157.24 2,470,557 +2.51(+1.62%)
Jan 12, 2022 155.44 156.91 154.40 154.72 2,189,322 +0.27(+0.18%)
Jan 11, 2022 153.50 154.79 151.91 154.45 2,235,339 +1.33(+0.87%)
Jan 10, 2022 152.77 153.82 150.15 153.12 3,978,504 +2.40(+1.59%)
Jan 07, 2022 146.77 151.64 146.14 150.73 3,372,699 +3.86(+2.63%)
Jan 06, 2022 145.25 147.41 142.46 146.87 2,691,156 +2.41(+1.67%)
Jan 05, 2022 148.33 149.08 144.39 144.46 2,161,390 -2.82(-1.91%)
Jan 04, 2022 146.58 148.46 145.92 147.28 3,570,272 +2.74(+1.89%)
Jan 03, 2022 142.34 145.52 142.20 144.54 2,444,171 +3.17(+2.24%)
Dec 31, 2021 141.48 142.97 141.27 141.37 1,391,934 -0.39(-0.28%)
Dec 30, 2021 142.02 143.53 141.62 141.76 1,245,377 -0.10(-0.07%)
Dec 29, 2021 142.46 142.97 141.49 141.86 1,739,995 -0.59(-0.42%)
Dec 28, 2021 141.07 144.09 140.85 142.46 1,052,678 +0.30(+0.21%)
Dec 27, 2021 141.73 142.35 139.91 142.15 1,410,886 +0.77(+0.54%)
Dec 23, 2021 141.54 142.96 141.28 141.38 1,799,369 +1.34(+0.95%)
Dec 22, 2021 139.31 140.83 138.49 140.05 1,713,302 +0.21(+0.15%)
Dec 21, 2021 136.77 140.06 136.52 139.83 2,575,842 +5.03(+3.73%)
Dec 20, 2021 136.79 137.58 133.02 134.81 3,331,548 -5.58(-3.98%)
Dec 17, 2021 143.57 143.57 138.99 140.39 9,374,536 -3.84(-2.66%)
Dec 16, 2021 145.89 146.39 143.58 144.23 3,429,518 +0.61(+0.43%)
Dec 15, 2021 144.55 144.85 140.31 143.61 2,773,472 -0.52(-0.36%)
Dec 14, 2021 142.86 145.70 141.78 144.13 2,271,519 +1.83(+1.29%)
Dec 13, 2021 145.44 145.64 141.85 142.30 2,676,572 -4.26(-2.91%)
Dec 10, 2021 146.66 147.57 144.69 146.56 2,478,794 +1.21(+0.83%)
Dec 09, 2021 144.44 146.85 143.29 145.35 2,372,303 +0.35(+0.24%)
Dec 08, 2021 145.08 146.21 144.22 145.00 2,579,416 +0.22(+0.15%)
Dec 07, 2021 144.18 147.24 143.51 144.77 2,916,199 +2.57(+1.81%)
Dec 06, 2021 141.27 144.06 140.24 142.20 3,005,717 +3.94(+2.85%)
Dec 03, 2021 139.36 140.07 137.08 138.26 2,846,396 -1.42(-1.02%)
Dec 02, 2021 136.13 141.45 135.44 139.69 3,107,646 +4.86(+3.61%)
Dec 01, 2021 140.80 141.74 134.81 134.82 3,633,704 -2.11(-1.54%)
Nov 30, 2021 141.43 142.26 136.59 136.93 6,182,083 -6.32(-4.41%)
Nov 29, 2021 147.37 147.84 141.97 143.25 4,116,271 -2.09(-1.43%)
Nov 26, 2021 146.68 146.68 140.67 145.34 3,162,405 -6.53(-4.30%)
Nov 24, 2021 151.16 153.91 151.09 151.87 2,369,373 -0.42(-0.28%)
Nov 23, 2021 150.06 152.72 149.28 152.29 2,664,283 +3.00(+2.01%)
Nov 22, 2021 149.44 150.69 147.10 149.28 2,814,726 +1.84(+1.25%)
Nov 19, 2021 146.65 148.64 144.72 147.44 2,827,317 -1.63(-1.09%)
Nov 18, 2021 148.17 149.99 148.94 149.07 2,550,709 +1.01(+0.68%)
Nov 17, 2021 149.76 151.03 147.98 148.06 3,186,947 -1.82(-1.22%)
Nov 16, 2021 152.49 152.49 148.84 149.88 2,682,907 -2.47(-1.62%)
Nov 15, 2021 152.78 154.37 151.84 152.35 1,818,568 -0.43(-0.28%)
Nov 12, 2021 152.81 153.30 151.05 152.78 2,200,104 +0.24(+0.16%)
Nov 11, 2021 151.69 154.00 151.34 152.54 1,877,798 +0.84(+0.56%)
Nov 10, 2021 150.92 151.69 2,343,314 +0.37(+0.24%)
Nov 09, 2021 150.03 151.53 148.71 151.33 2,219,524 +0.37(+0.24%)
Nov 08, 2021 151.89 153.13 150.25 150.96 2,347,251 +0.63(+0.42%)
Nov 05, 2021 151.03 152.97 149.72 150.33 2,461,777 +1.37(+0.92%)
Nov 04, 2021 148.51 150.93 147.83 148.96 2,536,920 -0.43(-0.29%)
Nov 03, 2021 146.57 150.79 146.24 149.38 3,434,892 +1.93(+1.31%)
Nov 02, 2021 148.72 149.49 146.44 147.45 3,902,510 -1.07(-0.72%)
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.