Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 110.31 111.47 109.69 111.17 2,450,159 +1.52(+1.39%)
Nov 29, 2023 108.70 111.07 108.70 109.64 2,096,816 +1.54(+1.43%)
Nov 28, 2023 105.90 108.57 105.67 108.10 1,882,819 +2.39(+2.26%)
Nov 27, 2023 105.23 106.14 104.96 105.71 1,563,710 -0.39(-0.37%)
Nov 24, 2023 106.61 106.88 105.76 106.10 526,388 -0.20(-0.19%)
Nov 22, 2023 105.93 106.59 104.92 106.30 1,348,768 +0.99(+0.94%)
Nov 21, 2023 106.34 106.78 105.13 105.31 1,552,226 -1.36(-1.28%)
Nov 20, 2023 107.07 107.18 105.96 106.67 2,265,882 -0.53(-0.49%)
Nov 17, 2023 105.39 107.20 104.56 107.20 2,319,951 +2.66(+2.54%)
Nov 16, 2023 105.98 106.10 103.75 104.55 2,837,697 -0.98(-0.93%)
Nov 15, 2023 106.81 107.06 105.04 105.53 3,318,529 -1.01(-0.94%)
Nov 14, 2023 106.46 107.65 106.28 106.54 3,228,016 +2.63(+2.53%)
Nov 13, 2023 103.58 105.59 103.33 103.91 3,023,251 -0.21(-0.20%)
Nov 10, 2023 103.54 104.16 102.17 104.12 3,032,267 +0.69(+0.66%)
Nov 09, 2023 104.69 104.94 102.94 103.43 1,820,388 -0.58(-0.56%)
Nov 08, 2023 103.93 104.78 103.26 104.01 2,075,061 +0.07(+0.07%)
Nov 07, 2023 103.78 104.67 103.38 103.94 2,030,343 -0.44(-0.42%)
Nov 06, 2023 105.02 105.83 103.58 104.38 2,364,510 -0.86(-0.82%)
Nov 03, 2023 104.80 107.03 104.79 105.24 3,411,324 +1.65(+1.60%)
Nov 02, 2023 100.97 103.86 100.35 103.59 3,320,793 +4.34(+4.37%)
Nov 01, 2023 100.62 100.69 98.36 99.25 2,207,637 -1.01(-1.01%)
Oct 31, 2023 99.86 100.80 98.81 100.26 2,646,099 +0.74(+0.75%)
Oct 30, 2023 97.62 100.23 97.52 99.52 3,963,850 +2.77(+2.86%)
Oct 27, 2023 95.51 98.76 95.18 96.75 6,601,069 +8.15(+9.19%)
Oct 26, 2023 88.50 90.17 88.18 88.60 3,585,425 +0.53(+0.61%)
Oct 25, 2023 87.70 89.22 87.33 88.07 2,393,794 -0.23(-0.26%)
Oct 24, 2023 89.79 90.39 87.93 88.29 2,624,209 -1.17(-1.31%)
Oct 23, 2023 89.15 90.84 88.59 89.46 1,853,266 +0.15(+0.17%)
Oct 20, 2023 91.46 91.92 88.83 89.31 2,509,158 -2.44(-2.66%)
Oct 19, 2023 93.55 94.21 91.37 91.76 3,515,763 -3.20(-3.37%)
Oct 18, 2023 96.06 96.58 94.61 94.96 1,591,281 -2.09(-2.15%)
Oct 17, 2023 94.94 98.25 94.94 97.05 2,135,267 +0.88(+0.92%)
Oct 16, 2023 95.43 96.52 94.57 96.16 1,662,336 +1.93(+2.05%)
Oct 13, 2023 96.71 97.23 93.61 94.23 2,269,134 -1.69(-1.76%)
Oct 12, 2023 96.72 96.89 94.47 95.93 1,865,915 -0.21(-0.22%)
Oct 11, 2023 96.02 97.59 94.88 96.13 1,502,054 +0.14(+0.14%)
Oct 10, 2023 94.26 97.29 94.26 96.00 2,493,242 +2.62(+2.81%)
Oct 09, 2023 91.65 93.92 91.44 93.37 2,266,916 +0.78(+0.84%)
Oct 06, 2023 90.42 93.50 90.10 92.59 2,338,634 +1.42(+1.55%)
Oct 05, 2023 90.92 91.58 89.96 91.18 2,299,201 -0.49(-0.54%)
Oct 04, 2023 92.33 92.64 90.86 91.67 2,544,303 -0.44(-0.47%)
Oct 03, 2023 93.12 93.56 91.59 92.11 2,214,281 -2.05(-2.18%)
Oct 02, 2023 95.89 96.51 93.69 94.15 3,028,540 -1.91(-1.99%)
Sep 29, 2023 96.70 97.65 95.61 96.07 1,878,472 +0.04(+0.04%)
Sep 28, 2023 94.48 96.10 94.11 96.03 1,859,560 +1.50(+1.59%)
Sep 27, 2023 96.52 96.56 93.76 94.52 2,443,082 -1.59(-1.66%)
Sep 26, 2023 96.02 97.59 95.20 96.11 2,154,011 -0.77(-0.80%)
Sep 25, 2023 96.66 97.70 96.75 96.89 1,615,599 -0.39(-0.40%)
Sep 22, 2023 97.85 98.07 96.62 97.27 2,110,785 -0.65(-0.67%)
Sep 21, 2023 99.13 99.49 97.89 97.93 1,684,896 -1.61(-1.62%)
Sep 20, 2023 101.45 102.24 99.28 99.54 1,456,504 -1.12(-1.11%)
Sep 19, 2023 101.54 101.92 100.61 100.66 1,403,076 -0.88(-0.87%)
Sep 18, 2023 102.84 102.92 101.07 101.54 1,494,333 -1.86(-1.80%)
Sep 15, 2023 100.89 103.55 100.20 103.40 4,138,971 +2.18(+2.15%)
Sep 14, 2023 100.37 101.61 100.37 101.22 1,883,279 +1.90(+1.91%)
Sep 13, 2023 100.71 100.94 98.35 99.32 1,821,441 -0.70(-0.70%)
Sep 12, 2023 98.72 100.78 98.03 100.02 2,698,086 +1.01(+1.02%)
Sep 11, 2023 99.86 100.71 98.84 99.01 1,838,657 +0.11(+0.11%)
Sep 08, 2023 98.87 99.03 97.73 98.91 2,456,881 +0.00(+0.00%)
Sep 07, 2023 99.61 99.88 98.65 98.91 2,159,978 -1.52(-1.52%)
Sep 06, 2023 100.04 100.66 98.53 100.43 2,252,404 -0.28(-0.28%)
Sep 05, 2023 102.02 102.72 100.48 100.71 1,996,381 -1.74(-1.70%)
Sep 01, 2023 102.11 103.43 102.11 102.45 1,572,803 +1.10(+1.08%)
Aug 31, 2023 102.05 102.38 101.00 101.35 1,894,774 -0.17(-0.17%)
Aug 30, 2023 102.55 102.94 101.18 101.52 1,663,919 -0.95(-0.93%)
Aug 29, 2023 100.33 103.32 100.21 102.47 2,110,531 +1.91(+1.90%)
Aug 28, 2023 100.76 101.62 99.93 100.56 1,460,827 +0.73(+0.73%)
Aug 25, 2023 100.46 101.04 98.87 99.83 1,277,179 -0.62(-0.62%)
Aug 24, 2023 100.80 102.15 99.80 100.45 1,564,237 -0.14(-0.14%)
Aug 23, 2023 99.23 100.63 98.74 100.59 1,851,468 +1.31(+1.32%)
Aug 22, 2023 103.47 103.50 99.06 99.28 3,110,148 -4.05(-3.92%)
Aug 21, 2023 104.20 104.23 102.15 103.33 1,549,097 -0.64(-0.62%)
Aug 18, 2023 102.76 104.43 102.76 103.97 1,532,908 -0.03(-0.03%)
Aug 17, 2023 104.33 105.18 103.41 104.00 1,840,860 +0.15(+0.14%)
Aug 16, 2023 105.40 105.81 103.51 103.86 1,713,346 -1.97(-1.86%)
Aug 15, 2023 106.35 106.35 104.56 105.83 2,652,323 -2.23(-2.06%)
Aug 14, 2023 108.37 108.50 106.67 108.05 2,160,692 -1.21(-1.11%)
Aug 11, 2023 108.88 109.78 107.89 109.26 1,622,826 -0.16(-0.14%)
Aug 10, 2023 111.50 112.01 108.93 109.42 1,981,414 -1.26(-1.14%)
Aug 09, 2023 112.92 113.34 110.63 110.67 1,939,322 -2.75(-2.43%)
Aug 08, 2023 111.19 113.64 110.00 113.43 2,048,851 -0.67(-0.59%)
Aug 07, 2023 112.94 114.12 112.75 114.10 2,444,847 +1.87(+1.67%)
Aug 04, 2023 111.44 113.44 110.96 112.23 2,274,009 +1.05(+0.94%)
Aug 03, 2023 111.07 111.63 109.90 111.18 1,985,115 -0.32(-0.29%)
Aug 02, 2023 112.97 112.97 109.94 111.50 2,336,382 -3.18(-2.77%)
Aug 01, 2023 114.46 115.12 113.49 114.69 2,934,818 -0.53(-0.46%)
Jul 31, 2023 113.39 115.25 113.32 115.22 3,131,781 +2.14(+1.89%)
Jul 28, 2023 114.34 114.51 112.60 113.08 2,094,996 +0.82(+0.73%)
Jul 27, 2023 113.35 114.83 111.78 112.26 2,622,607 -0.02(-0.02%)
Jul 26, 2023 113.29 114.81 112.05 112.28 2,707,707 -0.46(-0.41%)
Jul 25, 2023 115.53 115.72 112.56 112.75 2,626,540 -2.67(-2.31%)
Jul 24, 2023 113.75 115.68 113.33 115.41 3,223,204 +1.62(+1.43%)
Jul 21, 2023 114.65 116.86 111.78 113.79 5,582,545 +0.57(+0.50%)
Jul 20, 2023 113.22 114.97 111.91 113.22 5,957,959 -2.92(-2.52%)
Jul 19, 2023 114.76 117.12 114.27 116.14 3,534,710 +1.86(+1.63%)
Jul 18, 2023 112.16 114.78 112.00 114.28 3,129,104 +2.60(+2.33%)
Jul 17, 2023 109.37 112.08 109.30 111.68 1,679,931 +1.85(+1.69%)
Jul 14, 2023 112.81 113.09 109.44 109.83 1,812,299 -2.59(-2.30%)
Jul 13, 2023 111.22 112.72 110.88 112.42 1,578,807 +1.42(+1.28%)
Jul 12, 2023 112.44 113.15 110.52 111.00 1,853,875 +0.53(+0.48%)
Jul 11, 2023 108.80 110.81 108.02 110.47 2,986,112 +2.71(+2.51%)
Jul 10, 2023 106.24 108.61 106.15 107.76 3,301,514 +1.39(+1.31%)
Jul 07, 2023 105.51 107.59 105.17 106.38 1,472,338 +0.77(+0.73%)
Jul 06, 2023 105.84 105.92 103.92 105.61 2,104,699 -1.83(-1.71%)
Jul 05, 2023 107.81 108.89 107.00 107.44 2,614,620 -1.90(-1.74%)
Jul 03, 2023 107.78 109.77 107.52 109.34 839,567 +1.65(+1.54%)
Jun 30, 2023 108.72 109.23 107.06 107.69 2,247,498 +0.11(+0.10%)
Jun 29, 2023 107.37 107.98 106.32 107.58 2,765,286 +0.00(+0.00%)
Jun 28, 2023 106.80 107.61 105.23 107.58 2,600,316 +0.55(+0.51%)
Jun 27, 2023 104.56 107.56 104.47 107.03 1,684,746 +2.44(+2.33%)
Jun 26, 2023 105.29 107.48 104.54 104.58 1,833,841 -0.37(-0.36%)
Jun 23, 2023 103.87 105.73 103.53 104.96 2,307,139 -0.31(-0.29%)
Jun 22, 2023 106.27 106.27 104.45 105.26 1,587,436 -1.35(-1.27%)
Jun 21, 2023 107.02 107.72 106.29 106.61 1,768,823 -0.83(-0.77%)
Jun 20, 2023 107.55 108.07 106.67 107.44 2,265,264 -0.94(-0.86%)
Jun 16, 2023 110.29 110.51 107.88 108.37 4,347,945 -1.56(-1.42%)
Jun 15, 2023 109.40 110.36 106.89 109.93 2,974,554 -0.67(-0.60%)
Jun 14, 2023 112.24 113.14 109.96 110.60 2,413,355 -1.30(-1.16%)
Jun 13, 2023 110.17 112.36 109.61 111.90 2,724,757 +1.79(+1.63%)
Jun 12, 2023 109.41 110.84 109.04 110.11 2,138,197 +0.33(+0.31%)
Jun 09, 2023 110.51 110.64 108.94 109.77 2,175,117 -0.14(-0.13%)
Jun 08, 2023 111.26 111.70 109.04 109.91 3,031,858 -1.88(-1.68%)
Jun 07, 2023 110.89 112.35 110.53 111.79 2,453,341 +1.50(+1.36%)
Jun 06, 2023 107.43 110.72 107.32 110.29 3,457,825 +2.97(+2.77%)
Jun 05, 2023 108.40 109.58 107.31 107.32 2,294,242 -1.47(-1.35%)
Jun 02, 2023 106.67 109.66 106.22 108.79 5,075,789 +4.19(+4.00%)
Jun 01, 2023 103.41 105.26 102.09 104.60 3,477,976 +2.00(+1.95%)
May 31, 2023 102.00 103.14 100.07 102.60 5,273,251 -0.49(-0.48%)
May 30, 2023 101.62 103.43 101.01 103.10 3,365,178 +1.83(+1.81%)
May 26, 2023 98.93 101.51 98.48 101.27 3,141,562 +2.88(+2.93%)
May 25, 2023 97.96 99.05 97.20 98.38 2,840,948 +0.42(+0.43%)
May 24, 2023 99.75 100.47 97.26 97.96 2,617,269 -2.64(-2.62%)
May 23, 2023 97.97 102.27 97.88 100.60 5,037,751 +2.68(+2.74%)
May 22, 2023 96.92 98.53 96.78 97.92 2,886,812 +1.50(+1.55%)
May 19, 2023 97.98 98.45 95.04 96.42 5,550,255 -1.28(-1.31%)
May 18, 2023 93.23 98.04 92.76 97.70 6,009,141 +4.47(+4.79%)
May 17, 2023 90.59 93.38 89.71 93.23 4,858,654 +3.68(+4.11%)
May 16, 2023 92.55 92.99 89.47 89.55 8,432,237 +1.80(+2.05%)
May 15, 2023 85.64 87.87 85.22 87.75 2,566,066 +2.74(+3.22%)
May 12, 2023 86.02 86.16 84.20 85.01 2,682,302 -0.47(-0.55%)
May 11, 2023 84.20 85.59 83.34 85.48 3,077,500 +0.37(+0.44%)
May 10, 2023 88.45 88.91 84.17 85.11 2,205,117 -1.93(-2.21%)
May 09, 2023 86.04 87.41 85.44 87.04 2,048,362 -0.06(-0.07%)
May 08, 2023 86.84 87.66 86.36 87.10 3,188,769 +1.04(+1.20%)
May 05, 2023 85.51 87.41 85.12 86.06 2,753,393 +2.33(+2.78%)
May 04, 2023 84.79 85.27 82.07 83.73 5,390,706 -2.35(-2.73%)
May 03, 2023 87.90 88.49 85.63 86.08 4,929,463 -1.49(-1.70%)
May 02, 2023 89.67 90.64 86.34 87.56 6,529,776 -3.54(-3.89%)
May 01, 2023 95.13 95.32 90.79 91.10 3,116,396 -4.04(-4.24%)
Apr 28, 2023 90.94 96.02 89.96 95.14 5,522,936 +1.28(+1.36%)
Apr 27, 2023 92.94 94.85 91.98 93.86 5,156,375 +1.54(+1.66%)
Apr 26, 2023 93.09 93.85 91.48 92.33 2,352,144 -0.52(-0.56%)
Apr 25, 2023 92.78 93.70 92.47 92.85 2,694,696 -1.36(-1.44%)
Apr 24, 2023 94.35 94.58 93.70 94.20 1,436,175 -0.24(-0.26%)
Apr 21, 2023 94.72 95.02 93.08 94.45 2,598,384 -0.66(-0.70%)
Apr 20, 2023 95.53 95.53 94.12 95.11 2,298,101 -1.98(-2.04%)
Apr 19, 2023 95.93 97.47 94.80 97.10 2,240,898 +1.71(+1.79%)
Apr 18, 2023 95.83 95.86 94.07 95.39 2,607,208 -0.27(-0.29%)
Apr 17, 2023 93.39 95.69 91.91 95.66 2,562,242 +1.22(+1.29%)
Apr 14, 2023 95.61 96.31 93.80 94.44 2,815,334 +0.68(+0.73%)
Apr 13, 2023 93.44 94.39 92.43 93.75 2,494,226 +0.19(+0.20%)
Apr 12, 2023 97.09 97.28 93.19 93.57 3,496,728 -2.68(-2.78%)
Apr 11, 2023 94.00 96.95 93.44 96.25 2,965,573 +3.14(+3.37%)
Apr 10, 2023 91.33 93.32 90.40 93.11 2,476,802 +0.28(+0.31%)
Apr 06, 2023 92.80 93.56 92.28 92.83 2,092,270 +0.09(+0.09%)
Apr 05, 2023 93.48 93.48 90.88 92.74 2,918,501 -1.75(-1.85%)
Apr 04, 2023 95.29 95.77 92.94 94.49 2,993,242 +0.30(+0.32%)
Apr 03, 2023 93.92 95.22 93.14 94.19 2,106,966 +0.16(+0.17%)
Mar 31, 2023 92.84 94.22 91.94 94.03 2,591,486 +1.94(+2.10%)
Mar 30, 2023 93.40 94.18 91.90 92.09 3,488,227 +0.06(+0.06%)
Mar 29, 2023 90.90 92.15 90.22 92.03 2,689,433 +2.93(+3.29%)
Mar 28, 2023 88.70 90.34 88.68 89.10 1,985,814 -0.62(-0.69%)
Mar 27, 2023 91.21 91.70 88.62 89.72 2,522,832 +1.27(+1.44%)
Mar 24, 2023 86.15 88.64 84.91 88.45 3,138,804 +0.53(+0.60%)
Mar 23, 2023 89.32 90.77 86.34 87.92 4,688,141 -1.08(-1.21%)
Mar 22, 2023 92.70 93.29 88.94 88.99 2,750,795 -3.47(-3.75%)
Mar 21, 2023 91.82 93.71 91.29 92.46 4,459,356 +4.22(+4.79%)
Mar 20, 2023 88.94 91.53 87.66 88.24 5,064,905 +0.52(+0.59%)
Mar 17, 2023 90.56 90.59 87.45 87.72 6,868,767 -3.76(-4.12%)
Mar 16, 2023 88.88 92.51 87.46 91.49 4,073,747 +0.62(+0.68%)
Mar 15, 2023 89.51 90.98 87.57 90.87 7,103,560 -3.07(-3.27%)
Mar 14, 2023 94.77 97.00 92.03 93.94 5,518,474 +2.69(+2.95%)
Mar 13, 2023 92.58 93.95 88.61 91.25 7,502,691 -4.76(-4.96%)
Mar 10, 2023 97.41 99.18 94.31 96.01 5,797,596 -2.69(-2.72%)
Mar 09, 2023 102.36 102.75 98.38 98.70 2,853,819 -3.91(-3.81%)
Mar 08, 2023 103.70 104.41 101.91 102.61 2,391,497 -0.56(-0.54%)
Mar 07, 2023 105.50 106.04 102.83 103.17 2,887,054 -2.92(-2.76%)
Mar 06, 2023 107.20 107.82 105.69 106.09 1,798,516 -1.25(-1.17%)
Mar 03, 2023 106.73 107.92 105.83 107.35 1,764,598 +1.55(+1.47%)
Mar 02, 2023 104.31 106.13 103.49 105.79 2,228,103 -0.38(-0.36%)
Mar 01, 2023 107.06 107.39 105.69 106.17 2,020,994 -0.49(-0.46%)
Feb 28, 2023 107.01 108.14 106.59 106.66 2,839,592 +0.05(+0.05%)
Feb 27, 2023 108.54 109.12 106.41 106.61 1,833,039 -0.60(-0.56%)
Feb 24, 2023 105.18 107.32 104.89 107.21 1,975,833 +0.13(+0.12%)
Feb 23, 2023 107.15 108.44 104.91 107.08 2,076,817 +0.90(+0.85%)
Feb 22, 2023 106.16 107.05 105.41 106.18 2,168,238 +0.43(+0.41%)
Feb 21, 2023 107.89 107.89 105.42 105.75 3,399,253 -2.95(-2.72%)
Feb 17, 2023 108.43 108.99 106.80 108.71 2,711,723 -0.37(-0.34%)
Feb 16, 2023 110.40 111.20 109.04 109.08 2,336,170 -3.01(-2.69%)
Feb 15, 2023 111.24 113.32 110.46 112.09 2,144,689 -0.70(-0.62%)
Feb 14, 2023 113.86 114.80 111.70 112.79 2,894,748 -1.97(-1.72%)
Feb 13, 2023 112.42 114.94 111.93 114.77 2,205,862 +1.94(+1.72%)
Feb 10, 2023 112.45 113.24 111.62 112.83 1,704,392 -0.21(-0.18%)
Feb 09, 2023 115.09 115.93 112.38 113.04 2,229,694 -1.58(-1.38%)
Feb 08, 2023 115.89 116.68 114.59 114.62 2,374,779 -2.82(-2.40%)
Feb 07, 2023 114.94 118.26 114.75 117.44 3,020,473 +2.41(+2.09%)
Feb 06, 2023 116.97 117.40 114.78 115.03 2,599,541 -3.72(-3.13%)
Feb 03, 2023 116.16 120.31 115.14 118.75 3,278,388 +0.22(+0.18%)
Feb 02, 2023 115.01 119.77 114.34 118.53 6,053,953 +5.34(+4.72%)
Feb 01, 2023 109.95 114.52 108.91 113.19 6,918,958 -2.60(-2.24%)
Jan 31, 2023 112.94 115.81 111.70 115.79 4,424,613 +3.89(+3.48%)
Jan 30, 2023 113.30 114.28 111.90 111.90 4,430,230 -2.51(-2.19%)
Jan 27, 2023 114.15 116.22 113.32 114.41 3,712,623 +1.47(+1.30%)
Jan 26, 2023 113.36 114.65 111.44 112.94 5,019,455 -0.02(-0.02%)
Jan 25, 2023 102.11 113.53 100.33 112.96 10,780,873 +9.32(+8.99%)
Jan 24, 2023 102.91 105.95 102.91 103.64 3,711,583 -0.59(-0.57%)
Jan 23, 2023 101.48 104.45 101.00 104.23 3,666,046 +2.86(+2.82%)
Jan 20, 2023 96.38 101.52 96.21 101.37 4,251,463 +6.10(+6.40%)
Jan 19, 2023 94.68 95.91 91.47 95.27 5,257,436 -3.88(-3.92%)
Jan 18, 2023 100.56 101.82 99.10 99.15 2,738,208 -1.68(-1.67%)
Jan 17, 2023 100.22 101.53 99.61 100.83 3,588,739 +0.76(+0.76%)
Jan 13, 2023 96.73 100.57 95.97 100.08 3,318,930 +1.78(+1.81%)
Jan 12, 2023 99.85 100.06 96.99 98.29 2,653,255 -0.75(-0.76%)
Jan 11, 2023 96.55 99.91 96.15 99.04 4,208,568 +3.20(+3.34%)
Jan 10, 2023 93.99 95.87 92.78 95.84 3,284,614 +1.02(+1.08%)
Jan 09, 2023 95.20 96.75 93.98 94.82 4,505,598 +0.37(+0.39%)
Jan 06, 2023 91.78 95.12 91.67 94.45 3,770,336 +3.01(+3.29%)
Jan 05, 2023 90.00 91.81 89.06 91.44 3,500,898 -1.77(-1.90%)
Jan 04, 2023 92.01 95.34 91.69 93.22 3,265,643 +2.75(+3.04%)
Jan 03, 2023 90.16 93.02 89.92 90.46 2,692,046 +0.01(+0.01%)
Dec 30, 2022 89.04 90.56 88.77 90.45 2,122,797 +0.28(+0.31%)
Dec 29, 2022 87.69 90.31 87.50 90.17 1,788,896 +2.89(+3.31%)
Dec 28, 2022 88.61 89.46 87.12 87.28 2,293,516 -1.02(-1.16%)
Dec 27, 2022 88.38 88.97 87.48 88.30 1,851,430 +0.06(+0.07%)
Dec 23, 2022 87.39 88.31 86.71 88.24 1,955,319 +1.17(+1.34%)
Dec 22, 2022 86.06 87.09 84.87 87.08 4,729,884 -0.22(-0.26%)
Dec 21, 2022 86.92 87.91 86.52 87.30 4,720,920 +1.29(+1.50%)
Dec 20, 2022 85.40 86.55 84.95 86.01 4,282,444 +0.51(+0.59%)
Dec 19, 2022 87.41 88.04 84.63 85.50 5,318,106 -2.17(-2.47%)
Dec 16, 2022 89.27 90.29 86.81 87.67 6,915,855 -3.65(-4.00%)
Dec 15, 2022 92.42 92.91 89.81 91.32 3,478,819 -2.68(-2.85%)
Dec 14, 2022 95.59 96.62 92.61 93.99 3,441,039 -2.20(-2.29%)
Dec 13, 2022 98.58 100.44 95.22 96.19 3,506,874 +1.30(+1.37%)
Dec 12, 2022 92.37 95.46 91.69 94.89 2,887,218 +3.03(+3.29%)
Dec 09, 2022 90.59 92.83 90.59 91.86 2,048,036 +0.81(+0.89%)
Dec 08, 2022 91.26 91.94 90.00 91.06 2,863,264 +0.34(+0.38%)
Dec 07, 2022 90.93 92.41 90.22 90.71 2,994,738 -0.78(-0.85%)
Dec 06, 2022 92.53 94.11 90.26 91.49 3,503,349 -0.96(-1.04%)
Dec 05, 2022 93.73 94.28 91.55 92.46 3,558,416 -2.60(-2.73%)
Dec 02, 2022 95.50 97.55 94.87 95.05 2,996,427 -1.59(-1.64%)
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.