Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

162.79 -3.98 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 91.67 93.40 91.41 92.00 3,712,037 +1.03(+1.13%)
Nov 29, 2017 90.58 92.31 89.73 90.97 3,229,402 +1.22(+1.36%)
Nov 28, 2017 87.22 89.85 86.71 89.75 2,161,669 +2.88(+3.32%)
Nov 27, 2017 87.33 87.38 86.56 86.87 1,629,468 -0.51(-0.58%)
Nov 24, 2017 87.80 87.80 87.24 87.38 506,444 +0.12(+0.14%)
Nov 22, 2017 87.98 88.14 87.10 87.26 1,265,188 -0.69(-0.78%)
Nov 21, 2017 88.84 89.04 87.58 87.95 1,298,824 -0.32(-0.36%)
Nov 20, 2017 87.99 88.46 87.68 88.27 1,602,828 +0.44(+0.50%)
Nov 17, 2017 86.93 88.23 86.89 87.83 1,687,332 +0.68(+0.78%)
Nov 16, 2017 87.92 88.56 86.94 87.15 2,017,556 -0.48(-0.55%)
Nov 15, 2017 85.18 87.96 85.18 87.63 2,842,782 +1.63(+1.90%)
Nov 14, 2017 86.43 86.59 85.41 86.00 3,369,479 -0.95(-1.09%)
Nov 13, 2017 86.62 87.18 86.01 86.95 2,370,429 -0.20(-0.23%)
Nov 10, 2017 87.19 87.53 86.78 87.15 1,591,738 -0.96(-1.09%)
Nov 09, 2017 88.38 88.62 86.81 88.11 2,148,010 -0.86(-0.97%)
Nov 08, 2017 89.80 89.99 88.58 88.97 2,240,863 -1.15(-1.28%)
Nov 07, 2017 92.29 92.56 89.96 90.12 1,846,614 -2.18(-2.36%)
Nov 06, 2017 91.85 92.37 91.33 92.30 1,369,932 +0.70(+0.76%)
Nov 03, 2017 92.09 92.40 91.42 91.60 2,052,020 -0.85(-0.92%)
Nov 02, 2017 91.49 92.69 91.00 92.45 1,337,077 +0.55(+0.60%)
Nov 01, 2017 92.66 92.99 91.41 91.90 1,701,786 -0.28(-0.30%)
Oct 31, 2017 92.63 93.00 92.00 92.18 2,184,743 -0.25(-0.27%)
Oct 30, 2017 92.10 93.40 92.10 92.43 1,847,616 -0.35(-0.38%)
Oct 27, 2017 92.67 92.98 92.00 92.78 2,235,471 +0.26(+0.28%)
Oct 26, 2017 91.00 92.72 90.99 92.52 3,210,078 +1.70(+1.87%)
Oct 25, 2017 91.10 92.00 89.97 90.82 5,992,539 +1.30(+1.45%)
Oct 24, 2017 89.94 90.00 88.79 89.52 2,685,113 -0.20(-0.22%)
Oct 23, 2017 89.61 90.00 89.01 89.72 2,221,150 +0.05(+0.06%)
Oct 20, 2017 88.56 89.67 88.40 89.67 3,763,139 +2.19(+2.50%)
Oct 19, 2017 85.81 87.50 85.65 87.48 2,045,149 +0.82(+0.95%)
Oct 18, 2017 86.33 86.77 85.95 86.66 1,167,613 +0.59(+0.69%)
Oct 17, 2017 86.98 86.98 85.91 86.07 1,450,451 -0.78(-0.90%)
Oct 16, 2017 85.79 86.87 85.52 86.85 2,217,325 +1.49(+1.75%)
Oct 13, 2017 84.30 85.83 83.88 85.36 1,931,736 +0.77(+0.91%)
Oct 12, 2017 86.40 86.60 84.50 84.59 2,795,748 -2.16(-2.49%)
Oct 11, 2017 87.50 87.50 86.71 86.75 1,570,398 -0.55(-0.63%)
Oct 10, 2017 87.35 87.99 87.21 87.30 1,299,177 +0.00(+0.00%)
Oct 09, 2017 87.49 87.72 87.06 87.30 1,436,117 +0.26(+0.30%)
Oct 06, 2017 87.05 87.22 86.43 87.04 1,914,810 -0.05(-0.06%)
Oct 05, 2017 86.46 87.43 86.04 87.09 1,681,748 +0.75(+0.87%)
Oct 04, 2017 86.40 86.61 85.97 86.34 2,034,193 -0.03(-0.03%)
Oct 03, 2017 85.93 86.39 85.53 86.37 2,659,943 +0.45(+0.52%)
Oct 02, 2017 84.98 86.03 84.69 85.92 3,815,430 +1.26(+1.49%)
Sep 29, 2017 84.36 84.88 83.80 84.66 1,978,072 +0.54(+0.64%)
Sep 28, 2017 83.95 84.45 83.34 84.12 1,997,756 +0.19(+0.23%)
Sep 27, 2017 84.44 83.93 2,402,327 +1.13(+1.36%)
Sep 26, 2017 82.68 83.13 82.25 82.80 1,734,985 +0.32(+0.39%)
Sep 25, 2017 81.89 82.72 81.79 82.48 1,812,262 +0.54(+0.66%)
Sep 22, 2017 81.31 82.08 81.15 81.94 1,716,661 +0.36(+0.44%)
Sep 21, 2017 81.56 82.15 80.89 81.58 2,699,771 -0.22(-0.27%)
Sep 20, 2017 81.21 82.07 80.65 81.80 3,185,213 +0.84(+1.04%)
Sep 19, 2017 80.20 81.37 80.20 80.96 2,693,708 +0.71(+0.88%)
Sep 18, 2017 80.19 80.54 79.69 80.25 3,766,229 +0.21(+0.26%)
Sep 15, 2017 78.60 80.13 78.57 80.04 4,445,846 +1.34(+1.70%)
Sep 14, 2017 80.17 80.58 78.46 78.70 4,228,585 -1.51(-1.88%)
Sep 13, 2017 79.44 80.58 79.20 80.21 3,485,196 +0.64(+0.80%)
Sep 12, 2017 79.39 80.00 79.19 79.57 2,270,300 +0.51(+0.65%)
Sep 11, 2017 78.88 79.62 78.39 79.06 2,388,392 +0.85(+1.09%)
Sep 08, 2017 77.45 78.56 76.98 78.21 2,946,095 -0.02(-0.03%)
Sep 07, 2017 79.53 79.58 77.76 78.23 3,655,317 -1.24(-1.56%)
Sep 06, 2017 78.99 80.00 78.90 79.47 3,434,263 +0.81(+1.03%)
Sep 05, 2017 79.64 79.75 78.28 78.66 2,588,598 -1.65(-2.05%)
Sep 01, 2017 79.86 80.72 79.61 80.31 2,438,553 +0.70(+0.88%)
Aug 31, 2017 80.52 80.66 79.50 79.61 3,606,116 -0.48(-0.60%)
Aug 30, 2017 79.74 80.75 79.53 80.09 2,096,258 +0.35(+0.44%)
Aug 29, 2017 79.75 79.91 78.93 79.74 3,162,819 -0.81(-1.01%)
Aug 28, 2017 81.69 81.76 80.35 80.55 1,356,122 -0.94(-1.15%)
Aug 25, 2017 81.75 82.37 81.44 81.49 1,204,570 +0.06(+0.07%)
Aug 24, 2017 81.50 81.84 81.16 81.43 908,765 +0.14(+0.17%)
Aug 23, 2017 81.02 82.12 81.00 81.29 1,150,782 -0.15(-0.18%)
Aug 22, 2017 81.71 82.07 80.79 81.44 1,878,515 +0.02(+0.02%)
Aug 21, 2017 81.64 81.73 81.09 81.42 1,409,934 -0.11(-0.13%)
Aug 18, 2017 81.68 82.48 81.32 81.53 2,415,346 -0.46(-0.56%)
Aug 17, 2017 83.79 84.04 81.96 81.99 1,757,898 -1.83(-2.18%)
Aug 16, 2017 84.73 85.00 83.60 83.82 1,192,634 -0.33(-0.39%)
Aug 15, 2017 84.93 85.12 83.32 84.15 2,313,655 -0.11(-0.13%)
Aug 14, 2017 83.81 84.71 83.53 84.26 1,782,713 +1.46(+1.76%)
Aug 11, 2017 83.37 83.47 82.33 82.80 1,989,254 -0.26(-0.31%)
Aug 10, 2017 84.50 84.64 82.99 83.06 2,037,023 -2.08(-2.44%)
Aug 09, 2017 84.96 85.28 84.45 85.14 1,337,795 -0.37(-0.43%)
Aug 08, 2017 85.03 87.37 85.03 85.51 1,992,810 +0.36(+0.42%)
Aug 07, 2017 84.62 85.42 84.38 85.15 1,388,258 +0.74(+0.88%)
Aug 04, 2017 85.33 85.42 84.26 84.41 2,624,035 -0.18(-0.21%)
Aug 03, 2017 85.31 85.63 84.49 84.59 2,504,963 -1.12(-1.31%)
Aug 02, 2017 85.85 86.02 85.38 85.71 2,696,494 -0.30(-0.35%)
Aug 01, 2017 86.64 86.73 85.64 86.01 2,276,369 -0.17(-0.20%)
Jul 31, 2017 85.42 86.65 85.16 86.18 2,933,246 +1.21(+1.42%)
Jul 28, 2017 84.85 85.14 83.81 84.97 3,164,154 +0.17(+0.20%)
Jul 27, 2017 85.92 85.95 84.40 84.80 2,884,170 -0.91(-1.06%)
Jul 26, 2017 87.18 87.22 85.62 85.71 2,504,139 -1.38(-1.58%)
Jul 25, 2017 88.00 88.20 86.66 87.09 3,267,401 -0.03(-0.03%)
Jul 24, 2017 87.52 87.55 86.67 87.12 3,909,177 -0.82(-0.93%)
Jul 21, 2017 85.37 88.24 84.55 87.94 9,686,959 +6.93(+8.55%)
Jul 20, 2017 81.21 81.49 80.04 81.01 4,966,371 -0.37(-0.45%)
Jul 19, 2017 81.95 81.99 80.77 81.38 3,167,493 -0.19(-0.23%)
Jul 18, 2017 81.72 81.87 80.97 81.57 1,343,020 -0.60(-0.73%)
Jul 17, 2017 82.41 82.59 81.89 82.17 1,922,627 -0.33(-0.40%)
Jul 14, 2017 81.84 82.86 81.18 82.50 1,966,191 -0.09(-0.11%)
Jul 13, 2017 82.25 82.78 82.02 82.59 1,641,354 +0.39(+0.47%)
Jul 12, 2017 80.99 82.38 80.64 82.20 2,477,509 +1.16(+1.43%)
Jul 11, 2017 82.08 82.16 80.80 81.04 2,744,267 -1.01(-1.23%)
Jul 10, 2017 82.38 82.48 81.96 82.05 2,387,582 -0.45(-0.55%)
Jul 07, 2017 82.66 82.68 81.92 82.50 1,635,328 +0.39(+0.47%)
Jul 06, 2017 82.32 82.94 81.94 82.11 3,517,753 -0.59(-0.71%)
Jul 05, 2017 83.39 83.81 82.12 82.70 2,883,457 -0.86(-1.03%)
Jul 03, 2017 83.42 84.48 83.22 83.56 1,558,376 +0.94(+1.14%)
Jun 30, 2017 82.02 83.18 81.59 82.62 2,969,562 +1.15(+1.41%)
Jun 29, 2017 81.75 83.00 80.47 81.47 6,081,693 -1.51(-1.82%)
Jun 28, 2017 82.12 83.52 82.05 82.98 3,789,277 +1.60(+1.97%)
Jun 27, 2017 80.85 82.24 80.76 81.38 2,045,685 +0.79(+0.98%)
Jun 26, 2017 79.89 80.84 79.62 80.59 2,149,098 +1.07(+1.35%)
Jun 23, 2017 80.75 80.78 79.37 79.52 3,163,890 -0.87(-1.08%)
Jun 22, 2017 80.73 80.83 80.07 80.39 2,241,042 -0.49(-0.61%)
Jun 21, 2017 81.30 81.30 80.69 80.88 2,602,310 -0.34(-0.42%)
Jun 20, 2017 81.63 81.75 81.09 81.22 2,695,776 -0.51(-0.62%)
Jun 19, 2017 81.73 81.95 81.29 81.73 3,232,226 +0.42(+0.52%)
Jun 16, 2017 81.46 81.65 80.93 81.31 3,266,384 -0.04(-0.05%)
Jun 15, 2017 79.61 81.55 79.49 81.35 3,871,317 +1.26(+1.57%)
Jun 14, 2017 79.46 80.20 78.46 80.09 2,858,923 -0.48(-0.60%)
Jun 13, 2017 80.50 80.92 79.85 80.57 2,690,846 +0.40(+0.50%)
Jun 12, 2017 80.15 80.96 79.61 80.17 2,638,203 +0.10(+0.12%)
Jun 09, 2017 80.07 80.42 79.31 80.07 3,484,229 +0.65(+0.82%)
Jun 08, 2017 80.16 78.79 79.42 2,328,647 +0.52(+0.66%)
Jun 07, 2017 78.52 79.52 78.21 78.90 2,442,535 +0.63(+0.80%)
Jun 06, 2017 77.77 78.43 77.10 78.27 2,507,281 -0.06(-0.08%)
Jun 05, 2017 78.05 78.83 77.78 78.33 2,017,680 +0.29(+0.37%)
Jun 02, 2017 77.42 78.34 76.91 78.04 2,529,424 +0.12(+0.15%)
Jun 01, 2017 77.46 77.97 76.81 77.92 3,298,688 +1.00(+1.30%)
May 31, 2017 78.39 78.39 76.05 76.92 4,272,369 -1.36(-1.74%)
May 30, 2017 79.40 79.59 78.23 78.28 2,361,674 -1.51(-1.89%)
May 26, 2017 79.50 80.11 79.08 79.79 2,365,566 +0.28(+0.35%)
May 25, 2017 79.90 80.51 79.18 79.51 2,122,424 -0.41(-0.51%)
May 24, 2017 80.35 80.35 79.75 79.92 1,583,976 -0.42(-0.52%)
May 23, 2017 79.69 80.68 79.11 80.34 1,995,112 +0.71(+0.89%)
May 22, 2017 80.73 80.93 79.28 79.63 2,404,780 -0.64(-0.80%)
May 19, 2017 79.57 81.10 79.25 80.27 2,796,292 +1.00(+1.26%)
May 18, 2017 78.46 80.14 78.34 79.27 5,927,066 +0.80(+1.02%)
May 17, 2017 80.69 79.84 78.17 78.47 3,149,557 -2.22(-2.75%)
May 16, 2017 81.31 81.42 80.56 80.69 1,985,201 -0.46(-0.57%)
May 15, 2017 80.01 81.55 80.01 81.15 2,562,499 +1.75(+2.20%)
May 12, 2017 79.83 80.36 78.69 79.40 3,953,262 -0.76(-0.95%)
May 11, 2017 80.99 81.28 79.66 80.16 3,771,566 -1.51(-1.85%)
May 10, 2017 82.02 82.44 81.53 81.67 2,831,700 -0.65(-0.79%)
May 09, 2017 82.20 82.81 81.82 82.32 2,786,057 +0.20(+0.24%)
May 08, 2017 82.34 82.41 81.84 82.12 1,760,805 -0.15(-0.18%)
May 05, 2017 82.88 82.99 82.00 82.27 2,326,561 -0.22(-0.27%)
May 04, 2017 83.02 83.21 82.17 82.49 3,176,206 +0.00(+0.00%)
May 03, 2017 82.08 82.82 81.78 82.49 2,456,588 +0.03(+0.04%)
May 02, 2017 81.58 82.47 80.97 82.46 3,046,136 +0.89(+1.09%)
May 01, 2017 81.17 81.99 80.76 81.57 3,555,282 +1.19(+1.48%)
Apr 28, 2017 81.43 82.17 79.91 80.38 6,153,764 -1.93(-2.34%)
Apr 27, 2017 83.19 83.62 82.26 82.31 3,611,598 -0.75(-0.90%)
Apr 26, 2017 82.00 84.26 81.99 83.06 7,440,303 -2.52(-2.94%)
Apr 25, 2017 85.37 86.03 85.22 85.58 3,479,610 +0.90(+1.06%)
Apr 24, 2017 84.63 85.05 84.14 84.68 2,897,655 +2.01(+2.43%)
Apr 21, 2017 83.64 83.96 82.65 82.67 2,524,853 -1.05(-1.25%)
Apr 20, 2017 82.33 84.05 82.33 83.72 2,945,338 +1.81(+2.21%)
Apr 19, 2017 82.43 82.92 81.58 81.91 2,157,822 +0.01(+0.01%)
Apr 18, 2017 82.55 83.22 81.16 81.90 3,119,402 -1.10(-1.33%)
Apr 17, 2017 80.58 83.03 80.05 83.00 3,759,420 +1.98(+2.44%)
Apr 13, 2017 82.05 82.96 80.90 81.02 3,400,095 -1.40(-1.70%)
Apr 12, 2017 82.64 83.17 82.03 82.42 2,317,110 -0.67(-0.81%)
Apr 11, 2017 82.40 83.11 81.62 83.09 2,351,190 +0.32(+0.39%)
Apr 10, 2017 83.55 83.82 82.53 82.77 2,463,343 -0.77(-0.92%)
Apr 07, 2017 83.25 84.33 82.79 83.54 2,767,335 -0.69(-0.82%)
Apr 06, 2017 83.93 84.75 82.55 84.23 4,378,949 +0.10(+0.12%)
Apr 05, 2017 86.58 86.62 83.98 84.13 2,483,680 -1.13(-1.33%)
Apr 04, 2017 85.38 85.90 85.12 85.26 1,840,287 -0.54(-0.63%)
Apr 03, 2017 86.88 86.91 84.67 85.80 3,158,771 -0.86(-0.99%)
Mar 31, 2017 86.67 87.24 86.28 86.66 2,661,912 -0.48(-0.55%)
Mar 30, 2017 84.82 87.26 84.52 87.14 4,081,656 +2.46(+2.91%)
Mar 29, 2017 84.89 85.19 84.03 84.68 2,488,421 +0.51(+0.61%)
Mar 28, 2017 82.01 84.63 81.90 84.17 3,789,256 +2.04(+2.48%)
Mar 27, 2017 81.93 82.87 81.32 82.13 4,282,097 -1.67(-1.99%)
Mar 24, 2017 83.99 84.52 83.18 83.80 1,966,056 +0.02(+0.02%)
Mar 23, 2017 83.60 85.06 83.23 83.78 2,671,234 +0.10(+0.12%)
Mar 22, 2017 83.08 84.44 82.15 83.68 3,133,651 +0.03(+0.04%)
Mar 21, 2017 87.10 87.10 83.34 83.65 4,559,025 -3.13(-3.61%)
Mar 20, 2017 88.11 88.23 86.58 86.78 2,801,965 -1.45(-1.64%)
Mar 17, 2017 90.43 90.70 88.01 88.23 3,388,267 -1.98(-2.19%)
Mar 16, 2017 90.38 91.09 89.96 90.21 1,781,858 +0.29(+0.32%)
Mar 15, 2017 91.01 91.96 89.13 89.92 3,178,963 -1.83(-1.99%)
Mar 14, 2017 91.36 91.78 90.78 91.75 1,730,819 -0.04(-0.04%)
Mar 13, 2017 92.20 92.38 91.65 91.79 1,830,233 -0.40(-0.43%)
Mar 10, 2017 92.82 93.00 91.57 92.19 1,644,275 +0.08(+0.09%)
Mar 09, 2017 92.77 93.35 91.85 92.11 1,653,535 -0.29(-0.31%)
Mar 08, 2017 94.02 94.43 92.28 92.40 2,028,560 -0.42(-0.45%)
Mar 07, 2017 93.07 93.34 92.48 92.82 1,641,333 -0.18(-0.19%)
Mar 06, 2017 93.50 93.68 92.85 93.00 1,936,761 -0.94(-1.00%)
Mar 03, 2017 94.19 94.64 93.33 93.94 2,541,665 -0.39(-0.41%)
Mar 02, 2017 96.21 96.33 94.28 94.33 1,625,881 -1.79(-1.86%)
Mar 01, 2017 95.00 96.92 94.90 96.12 3,387,946 +2.26(+2.41%)
Feb 28, 2017 93.04 93.93 92.99 93.86 3,122,357 +0.20(+0.21%)
Feb 27, 2017 92.39 93.72 92.06 93.66 1,730,363 +1.05(+1.13%)
Feb 24, 2017 92.53 92.80 91.77 92.61 2,252,300 -0.80(-0.86%)
Feb 23, 2017 93.25 93.52 92.89 93.41 2,141,171 +0.52(+0.56%)
Feb 22, 2017 92.42 93.24 92.09 92.89 1,821,376 +0.04(+0.04%)
Feb 21, 2017 91.70 93.57 91.61 92.85 3,825,225 +1.04(+1.13%)
Feb 17, 2017 91.81 91.81 91.81 0 +1.30(+1.44%)
Feb 16, 2017 90.98 91.25 89.82 90.51 1,801,044 -0.42(-0.46%)
Feb 15, 2017 90.49 91.36 89.61 90.93 2,297,708 +0.75(+0.83%)
Feb 14, 2017 89.01 90.50 88.70 90.18 2,148,217 +1.15(+1.29%)
Feb 13, 2017 88.77 89.58 88.71 89.03 1,791,275 +0.63(+0.71%)
Feb 10, 2017 88.89 88.89 88.09 88.40 1,617,333 -0.14(-0.16%)
Feb 09, 2017 87.14 88.70 87.11 88.54 1,809,247 +1.00(+1.14%)
Feb 08, 2017 87.60 87.91 87.05 87.54 2,052,559 -0.57(-0.65%)
Feb 07, 2017 88.10 88.42 87.20 88.11 3,514,042 +0.49(+0.56%)
Feb 06, 2017 87.35 88.40 87.18 87.62 1,430,592 -0.30(-0.34%)
Feb 03, 2017 87.94 88.08 86.66 87.92 2,891,218 +1.58(+1.83%)
Feb 02, 2017 86.74 87.00 85.84 86.34 2,147,656 -1.17(-1.34%)
Feb 01, 2017 88.10 88.95 87.23 87.51 2,262,668 +0.12(+0.14%)
Jan 31, 2017 88.28 88.66 86.68 87.39 2,880,402 -1.42(-1.60%)
Jan 30, 2017 89.15 89.15 87.43 88.81 3,540,589 -0.34(-0.38%)
Jan 27, 2017 89.96 90.00 88.93 89.15 2,195,161 -0.56(-0.62%)
Jan 26, 2017 88.50 89.72 87.82 89.71 3,004,744 +1.33(+1.50%)
Jan 25, 2017 87.83 88.83 87.12 88.38 5,304,078 -0.35(-0.39%)
Jan 24, 2017 87.52 89.14 86.99 88.73 2,709,229 +1.86(+2.14%)
Jan 23, 2017 87.05 87.78 86.51 86.87 2,821,009 -0.47(-0.54%)
Jan 20, 2017 86.72 88.00 86.69 87.34 1,684,548 +0.62(+0.71%)
Jan 19, 2017 87.37 87.59 86.34 86.72 1,696,719 -0.56(-0.64%)
Jan 18, 2017 86.94 87.32 85.77 87.28 1,706,358 +0.91(+1.05%)
Jan 17, 2017 88.20 88.20 86.05 86.37 2,190,400 -2.48(-2.79%)
Jan 13, 2017 88.85 88.85 88.85 0 +0.96(+1.09%)
Jan 12, 2017 88.72 88.85 86.78 87.89 2,064,889 -1.25(-1.40%)
Jan 11, 2017 88.99 89.25 88.01 89.14 1,885,055 +0.16(+0.18%)
Jan 10, 2017 87.81 89.37 87.44 88.98 3,141,198 +1.54(+1.76%)
Jan 09, 2017 88.22 88.40 87.40 87.44 2,122,775 -1.16(-1.31%)
Jan 06, 2017 88.77 89.18 88.09 88.60 1,796,424 +0.22(+0.25%)
Jan 05, 2017 89.84 89.93 87.60 88.38 2,223,944 -1.92(-2.13%)
Jan 04, 2017 89.13 90.77 89.13 90.30 2,630,905 +1.43(+1.61%)
Jan 03, 2017 88.55 89.60 87.79 88.87 3,441,235 +1.63(+1.87%)
Dec 30, 2016 87.24 87.24 87.24 0 +0.13(+0.15%)
Dec 29, 2016 88.42 88.56 86.95 87.11 2,102,615 -1.08(-1.22%)
Dec 28, 2016 89.99 89.99 87.84 88.19 2,231,806 -1.57(-1.75%)
Dec 27, 2016 90.23 90.23 89.65 89.76 2,026,035 +0.08(+0.09%)
Dec 23, 2016 89.68 89.68 89.68 0 +0.49(+0.55%)
Dec 22, 2016 89.93 90.03 88.63 89.19 2,620,779 -1.25(-1.38%)
Dec 21, 2016 90.79 90.91 90.13 90.44 2,460,569 -0.18(-0.20%)
Dec 20, 2016 90.51 90.84 90.00 90.62 2,066,463 +0.58(+0.64%)
Dec 19, 2016 89.96 90.19 89.12 90.04 3,258,088 +0.37(+0.41%)
Dec 16, 2016 90.66 90.66 89.05 89.67 9,370,361 -0.69(-0.76%)
Dec 15, 2016 89.57 91.64 89.04 90.36 3,586,219 +1.41(+1.59%)
Dec 14, 2016 88.80 90.12 88.09 88.95 3,596,773 -0.50(-0.56%)
Dec 13, 2016 89.74 90.08 88.32 89.45 2,875,441 +0.03(+0.03%)
Dec 12, 2016 90.15 91.08 89.12 89.42 3,387,855 -1.03(-1.14%)
Dec 09, 2016 90.61 90.63 89.35 90.45 3,428,137 -0.16(-0.18%)
Dec 08, 2016 89.92 91.38 89.08 90.61 3,180,790 +1.03(+1.15%)
Dec 07, 2016 87.60 89.79 87.26 89.58 2,912,294 +1.74(+1.98%)
Dec 06, 2016 87.00 87.88 85.70 87.84 3,407,480 +1.13(+1.30%)
Dec 05, 2016 86.48 87.35 86.39 86.71 4,257,193 +0.71(+0.83%)
Dec 02, 2016 86.47 86.62 85.18 86.00 5,086,842 -0.61(-0.70%)
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.