Skip to main content

Capital One Financial (NY: COF )

162.79 -3.98 (-2.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 76.66 76.99 75.28 75.89 3,316,812 -1.23(-1.60%)
Jan 30, 2017 77.42 77.42 75.93 77.12 4,077,024 -0.30(-0.38%)
Jan 27, 2017 78.12 78.16 77.23 77.42 2,527,750 -0.49(-0.62%)
Jan 26, 2017 76.86 77.92 76.27 77.91 3,459,993 +1.16(+1.50%)
Jan 25, 2017 76.27 77.14 75.66 76.75 6,107,699 -0.30(-0.39%)
Jan 24, 2017 76.00 77.41 75.54 77.06 3,119,704 +1.62(+2.14%)
Jan 23, 2017 75.60 76.23 75.13 75.44 3,248,420 -0.41(-0.54%)
Jan 20, 2017 75.31 76.42 75.28 75.85 1,939,774 +0.54(+0.71%)
Jan 19, 2017 75.87 76.07 74.98 75.31 1,953,789 -0.49(-0.64%)
Jan 18, 2017 75.50 75.83 74.48 75.80 1,964,888 +0.79(+1.05%)
Jan 17, 2017 76.60 76.60 74.73 75.01 2,522,267 -2.15(-2.79%)
Jan 13, 2017 77.16 77.16 77.16 0 +0.83(+1.09%)
Jan 12, 2017 77.05 77.16 75.36 76.33 2,377,740 -1.09(-1.40%)
Jan 11, 2017 77.28 77.51 76.43 77.41 2,170,660 +0.14(+0.18%)
Jan 10, 2017 76.26 77.61 75.94 77.27 3,617,121 +1.34(+1.76%)
Jan 09, 2017 76.61 76.77 75.90 75.94 2,444,397 -1.01(-1.31%)
Jan 06, 2017 77.09 77.45 76.50 76.94 2,068,600 +0.19(+0.25%)
Jan 05, 2017 78.02 78.10 76.07 76.75 2,560,894 -1.67(-2.13%)
Jan 04, 2017 77.40 78.83 77.40 78.42 3,029,513 +1.24(+1.61%)
Jan 03, 2017 76.90 77.81 76.24 77.18 3,962,617 +1.42(+1.87%)
Dec 30, 2016 75.76 75.76 75.76 0 +0.11(+0.15%)
Dec 29, 2016 76.79 76.91 75.51 75.65 2,421,182 -0.94(-1.22%)
Dec 28, 2016 78.15 78.15 76.28 76.59 2,569,947 -1.36(-1.75%)
Dec 27, 2016 78.36 78.36 77.85 77.95 2,332,999 +0.07(+0.09%)
Dec 23, 2016 77.88 77.88 77.88 0 +0.43(+0.55%)
Dec 22, 2016 78.10 78.18 76.97 77.45 3,017,853 -1.09(-1.38%)
Dec 21, 2016 78.84 78.95 78.27 78.54 2,833,370 -0.16(-0.20%)
Dec 20, 2016 78.60 78.89 78.16 78.70 2,379,553 +0.50(+0.64%)
Dec 19, 2016 78.12 78.32 77.39 78.19 3,751,721 +0.32(+0.41%)
Dec 16, 2016 78.73 78.73 77.33 77.87 10,790,066 -0.60(-0.76%)
Dec 15, 2016 77.78 79.58 77.32 78.47 4,129,567 +1.22(+1.59%)
Dec 14, 2016 77.12 78.26 76.50 77.25 4,141,720 -0.43(-0.56%)
Dec 13, 2016 77.93 78.23 76.70 77.68 3,311,099 +0.03(+0.03%)
Dec 12, 2016 78.29 79.10 77.39 77.65 3,901,149 -0.89(-1.14%)
Dec 09, 2016 78.69 78.71 77.59 78.55 3,947,534 -0.14(-0.18%)
Dec 08, 2016 78.09 79.36 77.36 78.69 3,662,712 +0.89(+1.15%)
Dec 07, 2016 76.07 77.98 75.78 77.79 3,353,536 +1.51(+1.98%)
Dec 06, 2016 75.55 76.32 74.42 76.28 3,923,747 +0.98(+1.30%)
Dec 05, 2016 75.10 75.86 75.02 75.30 4,902,201 +0.62(+0.83%)
Dec 02, 2016 75.09 75.22 73.97 74.68 5,857,550 -0.53(-0.70%)
Dec 01, 2016 73.34 75.35 73.10 75.21 6,076,373 +2.23(+3.06%)
Nov 30, 2016 72.77 73.41 72.36 72.98 4,376,592 +1.25(+1.74%)
Nov 29, 2016 72.44 72.56 71.60 71.73 2,582,532 -0.56(-0.77%)
Nov 28, 2016 72.87 73.42 72.16 72.29 3,889,679 -1.16(-1.57%)
Nov 25, 2016 73.17 73.64 72.90 73.44 1,822,451 -0.04(-0.06%)
Nov 23, 2016 73.49 73.49 73.49 0 +1.76(+2.46%)
Nov 22, 2016 72.43 72.84 71.58 71.72 4,379,881 -0.54(-0.75%)
Nov 21, 2016 71.84 72.38 71.27 72.26 3,588,201 +1.04(+1.46%)
Nov 18, 2016 70.68 71.55 70.40 71.22 2,655,900 +0.39(+0.55%)
Nov 17, 2016 69.69 70.83 68.88 70.83 3,538,617 +1.16(+1.67%)
Nov 16, 2016 69.80 70.34 68.99 69.67 4,272,840 -1.68(-2.35%)
Nov 15, 2016 71.45 71.81 69.36 71.34 7,187,090 -1.40(-1.92%)
Nov 14, 2016 70.33 72.79 70.30 72.74 6,340,938 +2.41(+3.42%)
Nov 11, 2016 68.39 70.56 68.37 70.33 5,314,026 +1.53(+2.22%)
Nov 10, 2016 66.58 69.20 66.58 68.81 8,413,026 +2.54(+3.84%)
Nov 09, 2016 63.96 66.57 63.61 66.26 15,265,475 +3.35(+5.33%)
Nov 08, 2016 63.82 63.82 62.44 62.91 7,662,702 -1.73(-2.67%)
Nov 07, 2016 64.15 64.77 64.15 64.64 4,777,910 +1.50(+2.38%)
Nov 04, 2016 62.53 63.64 62.11 63.13 4,222,389 +0.67(+1.08%)
Nov 03, 2016 62.87 63.27 62.31 62.46 6,545,753 -0.25(-0.40%)
Nov 02, 2016 63.12 63.34 62.35 62.71 4,668,788 -0.54(-0.85%)
Nov 01, 2016 64.28 64.35 62.55 63.25 4,593,650 -0.70(-1.09%)
Oct 31, 2016 64.89 64.90 63.77 63.95 4,017,182 -0.51(-0.79%)
Oct 28, 2016 64.65 64.85 63.87 64.45 4,377,264 -0.15(-0.23%)
Oct 27, 2016 65.38 65.52 64.17 64.60 3,118,501 -0.54(-0.84%)
Oct 26, 2016 63.46 65.78 63.00 65.15 5,479,360 +0.03(+0.05%)
Oct 25, 2016 65.02 65.44 64.78 65.11 5,085,171 -0.01(-0.01%)
Oct 24, 2016 65.14 65.40 64.97 65.12 3,598,175 +0.44(+0.68%)
Oct 21, 2016 63.76 64.86 63.65 64.68 4,570,606 +0.33(+0.51%)
Oct 20, 2016 63.70 64.98 63.36 64.35 5,213,652 +0.77(+1.21%)
Oct 19, 2016 62.27 63.69 62.23 63.58 3,876,023 +1.41(+2.26%)
Oct 18, 2016 62.74 62.81 61.89 62.17 3,613,675 +0.18(+0.29%)
Oct 17, 2016 62.11 62.49 61.96 61.99 4,515,581 +0.22(+0.35%)
Oct 14, 2016 61.93 62.36 61.52 61.78 3,326,054 +0.40(+0.65%)
Oct 13, 2016 61.61 61.92 60.89 61.38 5,586,011 -0.85(-1.37%)
Oct 12, 2016 62.01 62.55 61.96 62.23 2,584,370 -0.09(-0.14%)
Oct 11, 2016 63.26 63.43 62.05 62.32 2,610,696 -1.01(-1.60%)
Oct 10, 2016 63.57 63.82 63.25 63.33 2,038,021 +0.24(+0.38%)
Oct 07, 2016 63.17 63.66 62.78 63.09 3,120,572 +0.01(+0.01%)
Oct 06, 2016 63.59 63.69 62.52 63.08 3,777,449 -0.57(-0.90%)
Oct 05, 2016 63.06 63.97 63.06 63.65 3,619,676 +0.81(+1.29%)
Oct 04, 2016 62.58 63.25 62.41 62.84 4,745,426 +0.54(+0.87%)
Oct 03, 2016 61.84 62.77 61.80 62.30 4,115,646 +0.26(+0.42%)
Sep 30, 2016 61.21 62.35 61.00 62.04 3,700,000 +1.27(+2.09%)
Sep 29, 2016 61.85 62.18 60.02 60.77 3,664,101 -1.20(-1.94%)
Sep 28, 2016 61.99 62.26 61.16 61.97 2,883,859 -0.04(-0.07%)
Sep 27, 2016 60.87 62.04 60.59 62.01 2,784,480 +0.85(+1.40%)
Sep 26, 2016 61.52 61.88 60.97 61.16 3,560,818 -0.41(-0.66%)
Sep 23, 2016 61.96 62.40 61.54 61.56 3,588,752 -0.74(-1.19%)
Sep 22, 2016 61.98 62.37 61.89 62.30 3,810,343 +0.40(+0.64%)
Sep 21, 2016 61.12 61.99 60.95 61.91 4,719,894 +0.97(+1.59%)
Sep 20, 2016 61.71 61.92 60.78 60.94 2,911,887 -0.36(-0.59%)
Sep 19, 2016 60.94 61.60 60.82 61.30 3,654,248 +0.66(+1.10%)
Sep 16, 2016 60.92 60.98 60.27 60.64 3,722,412 -0.67(-1.10%)
Sep 15, 2016 60.87 61.42 60.19 61.31 3,586,513 +0.35(+0.57%)
Sep 14, 2016 61.41 61.59 60.70 60.97 3,214,982 -0.54(-0.88%)
Sep 13, 2016 61.76 62.15 60.92 61.51 4,057,123 -1.11(-1.77%)
Sep 12, 2016 61.42 62.85 60.84 62.62 3,808,016 +0.73(+1.19%)
Sep 09, 2016 62.20 62.49 61.85 61.88 4,705,567 -0.54(-0.87%)
Sep 08, 2016 61.86 62.55 61.74 62.42 3,110,101 +0.44(+0.71%)
Sep 07, 2016 60.98 62.01 60.84 61.98 2,921,399 +0.67(+1.10%)
Sep 06, 2016 61.85 61.89 60.92 61.31 2,965,738 -0.56(-0.91%)
Sep 02, 2016 61.53 61.87 61.87 61.87 2,834,694 +0.48(+0.79%)
Sep 01, 2016 61.84 62.26 60.61 61.39 6,454,068 -0.45(-0.73%)
Aug 31, 2016 60.79 61.94 60.79 61.84 7,097,043 +1.10(+1.81%)
Aug 30, 2016 60.14 60.98 60.14 60.74 3,579,204 +0.60(+1.01%)
Aug 29, 2016 59.70 60.50 59.50 60.14 3,491,181 +0.41(+0.68%)
Aug 26, 2016 59.59 60.15 59.38 59.73 2,537,943 +0.34(+0.57%)
Aug 25, 2016 59.03 59.68 58.96 59.39 2,005,966 +0.13(+0.22%)
Aug 24, 2016 59.47 59.88 59.13 59.26 2,345,350 -0.15(-0.25%)
Aug 23, 2016 59.53 59.87 59.41 59.41 2,163,086 +0.09(+0.16%)
Aug 22, 2016 59.19 59.43 58.80 59.32 2,174,661 +0.10(+0.18%)
Aug 19, 2016 58.76 59.32 58.72 59.21 2,864,025 +0.30(+0.51%)
Aug 18, 2016 58.98 59.23 58.82 58.91 2,829,543 -0.07(-0.12%)
Aug 17, 2016 59.16 59.30 58.70 58.98 3,253,866 -0.28(-0.48%)
Aug 16, 2016 58.96 59.55 58.90 59.26 3,076,793 +0.01(+0.01%)
Aug 15, 2016 58.75 59.51 58.75 59.26 3,174,578 +0.53(+0.90%)
Aug 12, 2016 58.27 58.78 58.02 58.73 2,430,179 +0.05(+0.09%)
Aug 11, 2016 57.90 58.75 57.70 58.68 3,080,176 +0.94(+1.63%)
Aug 10, 2016 58.50 58.58 57.53 57.74 2,719,047 -0.80(-1.37%)
Aug 09, 2016 58.84 58.90 58.35 58.54 2,076,660 -0.34(-0.57%)
Aug 08, 2016 58.93 59.44 58.69 58.88 2,025,981 +0.06(+0.10%)
Aug 05, 2016 57.95 59.03 57.95 58.81 4,279,377 +1.64(+2.87%)
Aug 04, 2016 57.19 57.56 57.07 57.17 2,544,352 +0.04(+0.08%)
Aug 03, 2016 56.79 57.50 56.66 57.13 4,619,170 +0.21(+0.38%)
Aug 02, 2016 57.43 57.59 56.66 56.92 5,136,160 -0.63(-1.09%)
Aug 01, 2016 57.76 57.97 57.24 57.54 3,982,114 -0.04(-0.07%)
Jul 29, 2016 57.68 58.14 57.55 57.59 4,231,500 -0.34(-0.59%)
Jul 28, 2016 57.94 58.16 57.33 57.93 3,587,463 -0.37(-0.63%)
Jul 27, 2016 57.97 58.80 57.83 58.30 3,622,832 +0.19(+0.32%)
Jul 26, 2016 57.77 58.36 57.45 58.11 3,491,940 +0.30(+0.52%)
Jul 25, 2016 57.40 58.26 57.30 57.81 5,094,803 +0.27(+0.46%)
Jul 22, 2016 57.09 57.80 55.80 57.54 10,056,194 -0.82(-1.41%)
Jul 21, 2016 57.89 58.78 57.72 58.37 4,135,075 +0.33(+0.56%)
Jul 20, 2016 58.41 58.52 57.65 58.04 3,372,661 -0.10(-0.18%)
Jul 19, 2016 58.35 58.47 57.95 58.14 2,488,185 -0.33(-0.57%)
Jul 18, 2016 58.76 58.84 58.22 58.48 2,609,637 -0.03(-0.04%)
Jul 15, 2016 59.31 59.39 58.14 58.50 6,714,241 -0.60(-1.02%)
Jul 14, 2016 59.50 59.66 58.49 59.11 3,825,926 +0.78(+1.34%)
Jul 13, 2016 58.15 58.57 57.47 58.32 4,206,707 +0.08(+0.13%)
Jul 12, 2016 57.54 58.47 57.51 58.25 5,795,667 +1.36(+2.40%)
Jul 11, 2016 55.95 56.98 55.85 56.88 5,719,749 +1.33(+2.40%)
Jul 08, 2016 54.56 55.75 53.13 55.55 5,764,915 +2.42(+4.56%)
Jul 07, 2016 52.54 53.70 52.54 53.13 5,410,647 +0.52(+1.00%)
Jul 06, 2016 51.72 52.62 51.22 52.61 3,308,515 +0.36(+0.69%)
Jul 05, 2016 53.34 53.53 52.07 52.25 3,880,511 -1.80(-3.34%)
Jul 01, 2016 54.50 54.05 54.05 54.05 3,672,253 -0.47(-0.87%)
Jun 30, 2016 53.59 54.54 52.73 54.52 7,443,190 +1.36(+2.57%)
Jun 29, 2016 52.00 53.20 51.72 53.16 5,207,411 +1.94(+3.79%)
Jun 28, 2016 50.86 51.31 50.36 51.22 7,607,341 +1.30(+2.60%)
Jun 27, 2016 52.23 52.23 49.81 49.92 10,428,839 -3.20(-6.03%)
Jun 24, 2016 53.70 55.18 53.01 53.12 9,453,242 -3.19(-5.67%)
Jun 23, 2016 55.60 56.36 55.42 56.32 3,433,698 +1.43(+2.61%)
Jun 22, 2016 55.20 55.66 54.85 54.88 3,110,463 -0.27(-0.50%)
Jun 21, 2016 55.73 55.79 54.56 55.16 5,237,239 -0.03(-0.05%)
Jun 20, 2016 56.48 56.62 55.09 55.18 6,011,002 +0.08(+0.14%)
Jun 17, 2016 55.19 55.63 54.78 55.10 7,211,972 -0.05(-0.09%)
Jun 16, 2016 55.03 55.33 53.85 55.16 6,169,473 -0.33(-0.60%)
Jun 15, 2016 56.17 56.86 55.35 55.49 11,055,663 +0.18(+0.33%)
Jun 14, 2016 58.82 58.82 54.74 55.31 17,405,996 -3.92(-6.62%)
Jun 13, 2016 59.63 60.45 59.20 59.23 2,905,497 -0.89(-1.48%)
Jun 10, 2016 60.35 60.56 59.91 60.13 2,919,120 -0.71(-1.17%)
Jun 09, 2016 61.34 61.35 60.21 60.84 3,203,282 -1.06(-1.71%)
Jun 08, 2016 61.59 62.29 61.32 61.90 3,716,474 -0.21(-0.35%)
Jun 07, 2016 62.67 62.72 62.08 62.11 2,620,604 -0.43(-0.69%)
Jun 06, 2016 61.52 62.95 61.29 62.54 2,822,092 +1.07(+1.75%)
Jun 03, 2016 62.05 62.14 60.50 61.47 4,051,800 -1.53(-2.43%)
Jun 02, 2016 62.83 62.99 62.34 62.99 1,742,896 +0.14(+0.22%)
Jun 01, 2016 62.25 62.94 61.67 62.86 1,857,290 -0.02(-0.03%)
May 31, 2016 63.69 63.83 62.52 62.87 2,753,087 -0.51(-0.80%)
May 27, 2016 62.56 63.38 63.38 63.38 3,274,799 +1.09(+1.75%)
May 26, 2016 62.69 62.81 62.04 62.29 1,913,240 -0.61(-0.97%)
May 25, 2016 61.84 63.12 61.68 62.90 3,223,304 +1.42(+2.30%)
May 24, 2016 60.87 61.68 59.75 61.48 2,383,311 +0.83(+1.37%)
May 23, 2016 60.80 61.37 60.45 60.65 2,201,431 -0.24(-0.39%)
May 20, 2016 60.74 61.44 60.49 60.89 2,391,522 +0.34(+0.57%)
May 19, 2016 60.42 61.63 59.99 60.55 4,031,287 -0.39(-0.63%)
May 18, 2016 59.09 60.96 58.94 60.93 5,054,591 +1.85(+3.12%)
May 17, 2016 59.13 59.81 58.73 59.09 3,120,701 -0.39(-0.65%)
May 16, 2016 58.83 59.80 58.70 59.47 3,120,297 +0.49(+0.83%)
May 13, 2016 59.36 60.06 58.65 58.99 2,865,218 -0.56(-0.94%)
May 12, 2016 60.24 60.72 59.10 59.54 2,457,744 -0.51(-0.84%)
May 11, 2016 60.46 60.99 60.05 60.05 2,825,630 -0.67(-1.11%)
May 10, 2016 59.76 60.84 59.72 60.72 3,105,760 +1.31(+2.21%)
May 09, 2016 60.02 60.07 59.11 59.41 3,267,240 +0.18(+0.30%)
May 06, 2016 58.73 59.26 58.41 59.23 4,033,126 +0.23(+0.39%)
May 05, 2016 59.69 60.03 58.56 59.00 6,262,323 -0.48(-0.80%)
May 04, 2016 60.74 60.75 59.13 59.48 4,753,463 -1.95(-3.18%)
May 03, 2016 61.94 62.06 60.98 61.43 2,559,040 -1.37(-2.19%)
May 02, 2016 62.20 62.93 61.46 62.81 3,188,335 +1.02(+1.64%)
Apr 29, 2016 62.30 62.56 61.35 61.79 3,475,370 -0.84(-1.34%)
Apr 28, 2016 62.79 63.39 62.30 62.63 3,095,005 -0.80(-1.27%)
Apr 27, 2016 62.42 63.59 62.16 63.43 7,484,511 -1.41(-2.17%)
Apr 26, 2016 64.04 64.87 63.70 64.84 3,146,807 +0.83(+1.29%)
Apr 25, 2016 64.09 64.42 63.57 64.01 2,903,047 -0.49(-0.75%)
Apr 22, 2016 63.59 64.64 63.57 64.50 2,088,796 +0.71(+1.11%)
Apr 21, 2016 64.23 65.13 63.75 63.79 3,470,057 -0.60(-0.93%)
Apr 20, 2016 62.61 64.49 62.58 64.39 5,765,686 +2.24(+3.61%)
Apr 19, 2016 61.42 62.22 61.00 62.14 2,752,072 +0.97(+1.59%)
Apr 18, 2016 60.51 61.37 60.22 61.17 2,068,215 +0.27(+0.45%)
Apr 15, 2016 61.22 61.64 60.65 60.89 3,353,539 -0.11(-0.18%)
Apr 14, 2016 60.31 61.61 60.16 61.01 3,363,988 +0.54(+0.89%)
Apr 13, 2016 58.90 60.49 58.88 60.47 3,943,495 +2.16(+3.70%)
Apr 12, 2016 57.66 58.44 57.54 58.31 3,352,903 +0.95(+1.65%)
Apr 11, 2016 57.05 57.79 56.96 57.36 4,248,255 +0.45(+0.79%)
Apr 08, 2016 57.22 57.80 56.69 56.91 2,647,453 +0.08(+0.14%)
Apr 07, 2016 57.75 58.03 56.42 56.83 3,330,583 -1.44(-2.48%)
Apr 06, 2016 58.05 58.40 57.36 58.27 3,767,487 -0.22(-0.38%)
Apr 05, 2016 58.13 58.85 57.86 58.50 4,047,882 -1.11(-1.86%)
Apr 04, 2016 60.25 60.51 59.51 59.61 1,894,886 -0.83(-1.37%)
Apr 01, 2016 59.52 60.58 59.12 60.43 3,391,431 +1.27(+2.15%)
Mar 31, 2016 59.03 59.57 58.88 59.16 3,775,491 +0.14(+0.23%)
Mar 30, 2016 59.15 59.75 58.93 59.03 2,401,832 +0.26(+0.44%)
Mar 29, 2016 58.75 58.86 57.69 58.77 5,168,435 -0.30(-0.51%)
Mar 28, 2016 59.59 59.73 58.86 59.07 2,208,403 -0.48(-0.80%)
Mar 24, 2016 59.27 59.55 59.55 59.55 2,448,617 -0.38(-0.64%)
Mar 23, 2016 60.19 60.41 59.75 59.93 3,050,477 -0.21(-0.35%)
Mar 22, 2016 59.99 60.42 59.71 60.14 2,231,670 -0.30(-0.49%)
Mar 21, 2016 60.02 60.94 59.82 60.44 2,789,438 +0.20(+0.34%)
Mar 18, 2016 59.60 60.71 59.35 60.24 5,962,912 +0.91(+1.54%)
Mar 17, 2016 58.94 59.80 58.55 59.32 4,765,237 +0.10(+0.17%)
Mar 16, 2016 59.08 59.82 58.77 59.22 3,835,736 +0.05(+0.09%)
Mar 15, 2016 59.14 59.17 58.31 59.17 3,978,125 -0.52(-0.87%)
Mar 14, 2016 60.42 60.61 59.52 59.69 2,987,914 -0.94(-1.55%)
Mar 11, 2016 59.91 60.71 59.76 60.63 2,762,495 +1.54(+2.60%)
Mar 10, 2016 59.05 59.75 58.15 59.09 2,525,307 +0.45(+0.77%)
Mar 09, 2016 58.93 59.15 58.26 58.64 2,938,644 +0.18(+0.31%)
Mar 08, 2016 58.77 59.04 58.05 58.46 3,179,265 -0.88(-1.48%)
Mar 07, 2016 58.85 59.43 58.71 59.34 2,346,226 -0.06(-0.10%)
Mar 04, 2016 59.59 60.07 58.86 59.40 3,443,533 -0.06(-0.10%)
Mar 03, 2016 58.87 59.46 58.63 59.46 2,863,887 +0.44(+0.75%)
Mar 02, 2016 58.06 59.02 57.82 59.02 2,808,042 +0.98(+1.69%)
Mar 01, 2016 56.91 58.04 56.46 58.04 4,840,389 +1.93(+3.44%)
Feb 29, 2016 57.13 57.34 56.08 56.11 3,987,396 -1.25(-2.19%)
Feb 26, 2016 56.96 58.21 56.88 57.36 3,638,574 +0.67(+1.17%)
Feb 25, 2016 56.13 56.70 55.37 56.70 3,095,403 +0.86(+1.54%)
Feb 24, 2016 55.29 56.03 54.16 55.83 3,391,370 -0.26(-0.47%)
Feb 23, 2016 57.71 57.71 55.76 56.10 4,085,155 -1.74(-3.01%)
Feb 22, 2016 56.71 57.86 56.68 57.84 3,523,471 +1.73(+3.09%)
Feb 19, 2016 55.91 56.23 55.28 56.11 2,878,098 -0.17(-0.30%)
Feb 18, 2016 55.89 56.92 55.64 56.28 5,004,953 +0.64(+1.15%)
Feb 17, 2016 55.45 56.37 55.37 55.64 4,458,832 +0.83(+1.51%)
Feb 16, 2016 54.38 55.59 53.84 54.81 5,048,070 +1.43(+2.67%)
Feb 12, 2016 52.25 53.38 53.38 53.38 6,476,224 +2.04(+3.97%)
Feb 11, 2016 50.97 51.91 50.14 51.34 5,650,281 -1.44(-2.73%)
Feb 10, 2016 53.36 54.38 52.73 52.79 3,757,056 -0.15(-0.29%)
Feb 09, 2016 50.92 53.37 50.67 52.94 5,216,417 +1.30(+2.51%)
Feb 08, 2016 52.86 52.96 50.97 51.64 4,572,881 -2.09(-3.90%)
Feb 05, 2016 54.21 54.81 53.12 53.74 4,136,129 -0.31(-0.58%)
Feb 04, 2016 53.43 54.58 53.29 54.05 5,080,224 +0.49(+0.92%)
Feb 03, 2016 53.99 54.29 50.78 53.56 7,118,593 -0.05(-0.09%)
Feb 02, 2016 54.13 54.16 53.28 53.61 6,126,317 -1.53(-2.77%)
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.