Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 88.10 88.10 88.10 0 -0.64(-0.72%)
Dec 28, 2017 88.55 88.99 88.15 88.74 1,176,581 +0.49(+0.55%)
Dec 27, 2017 88.14 88.39 87.78 88.25 1,337,655 -0.15(-0.17%)
Dec 26, 2017 88.74 89.00 87.82 88.40 1,323,203 -0.51(-0.58%)
Dec 22, 2017 88.47 89.74 88.14 88.91 2,334,691 +0.87(+0.98%)
Dec 21, 2017 87.41 88.23 87.33 88.05 1,787,953 +0.82(+0.94%)
Dec 20, 2017 87.97 87.97 86.98 87.22 2,295,889 -0.13(-0.15%)
Dec 19, 2017 88.30 88.37 87.35 87.36 2,782,143 -0.50(-0.57%)
Dec 18, 2017 86.70 88.43 86.34 87.86 3,397,055 +2.65(+3.11%)
Dec 15, 2017 84.14 86.09 83.92 85.21 4,822,560 +1.99(+2.39%)
Dec 14, 2017 84.05 84.46 83.03 83.22 2,248,202 -0.58(-0.70%)
Dec 13, 2017 85.15 85.29 83.78 83.80 2,155,466 -1.32(-1.55%)
Dec 12, 2017 85.12 85.53 84.84 85.12 2,066,690 +0.21(+0.25%)
Dec 11, 2017 84.93 85.01 84.25 84.91 1,561,499 +0.16(+0.19%)
Dec 08, 2017 84.49 84.75 83.32 84.75 1,923,529 +0.64(+0.76%)
Dec 07, 2017 82.74 84.27 82.56 84.11 1,973,162 +1.06(+1.28%)
Dec 06, 2017 82.83 83.33 82.38 83.05 1,656,752 -0.04(-0.04%)
Dec 05, 2017 82.95 84.60 82.92 83.08 2,557,203 -0.87(-1.03%)
Dec 04, 2017 83.55 85.15 83.36 83.95 3,872,004 +1.92(+2.34%)
Dec 01, 2017 81.55 82.08 79.81 82.03 2,992,696 +0.64(+0.78%)
Nov 30, 2017 81.10 82.63 80.87 81.39 4,195,721 +0.91(+1.13%)
Nov 29, 2017 80.14 81.67 79.39 80.48 3,650,198 +1.08(+1.36%)
Nov 28, 2017 77.17 79.49 76.71 79.40 2,443,338 +2.55(+3.32%)
Nov 27, 2017 77.26 77.31 76.59 76.86 1,841,790 -0.45(-0.58%)
Nov 24, 2017 77.68 77.68 77.18 77.31 572,434 +0.11(+0.14%)
Nov 22, 2017 77.84 77.98 77.06 77.20 1,430,044 -0.61(-0.78%)
Nov 21, 2017 78.60 78.78 77.48 77.81 1,468,063 -0.28(-0.36%)
Nov 20, 2017 77.85 78.26 77.57 78.09 1,811,679 +0.39(+0.50%)
Nov 17, 2017 76.91 78.06 76.87 77.70 1,907,194 +0.60(+0.78%)
Nov 16, 2017 77.78 78.35 76.92 77.10 2,280,447 -0.42(-0.55%)
Nov 15, 2017 75.36 77.82 75.36 77.53 3,213,201 +1.44(+1.90%)
Nov 14, 2017 76.47 76.61 75.56 76.09 3,808,527 -0.84(-1.09%)
Nov 13, 2017 76.63 77.13 76.09 76.93 2,679,300 -0.18(-0.23%)
Nov 10, 2017 77.14 77.44 76.78 77.10 1,799,144 -0.50(-0.64%)
Nov 09, 2017 77.84 78.05 76.45 77.60 2,438,972 -0.76(-0.97%)
Nov 08, 2017 79.09 79.25 78.01 78.36 2,544,402 -1.01(-1.28%)
Nov 07, 2017 81.28 81.52 79.23 79.37 2,096,750 -1.92(-2.36%)
Nov 06, 2017 80.89 81.35 80.43 81.29 1,555,498 +0.62(+0.76%)
Nov 03, 2017 81.10 81.38 80.51 80.67 2,329,979 -0.75(-0.92%)
Nov 02, 2017 80.58 81.63 80.14 81.42 1,518,192 +0.48(+0.60%)
Nov 01, 2017 81.61 81.90 80.51 80.94 1,932,304 -0.25(-0.30%)
Oct 31, 2017 81.58 81.91 81.03 81.18 2,480,680 -0.22(-0.27%)
Oct 30, 2017 81.11 82.26 81.11 81.40 2,097,887 -0.31(-0.38%)
Oct 27, 2017 81.61 81.89 81.02 81.71 2,538,280 +0.23(+0.28%)
Oct 26, 2017 80.14 81.66 80.14 81.48 3,644,904 +1.50(+1.87%)
Oct 25, 2017 80.23 81.02 79.24 79.99 6,804,268 +1.14(+1.45%)
Oct 24, 2017 79.21 79.26 78.20 78.84 3,048,829 -0.18(-0.22%)
Oct 23, 2017 78.92 79.26 78.39 79.02 2,522,019 +0.04(+0.06%)
Oct 20, 2017 78.00 78.98 77.85 78.97 4,272,881 +1.93(+2.50%)
Oct 19, 2017 75.57 77.06 75.43 77.04 2,322,178 +0.72(+0.95%)
Oct 18, 2017 76.03 76.42 75.70 76.32 1,325,773 +0.52(+0.69%)
Oct 17, 2017 76.60 76.60 75.66 75.80 1,646,924 -0.69(-0.90%)
Oct 16, 2017 75.56 76.51 75.31 76.49 2,517,676 +1.31(+1.75%)
Oct 13, 2017 74.24 75.59 73.87 75.18 2,193,402 +0.68(+0.91%)
Oct 12, 2017 76.09 76.27 74.42 74.50 3,174,450 -1.90(-2.49%)
Oct 11, 2017 77.06 77.06 76.37 76.40 1,783,118 -0.48(-0.63%)
Oct 10, 2017 76.93 77.49 76.81 76.89 1,475,159 +0.00(+0.00%)
Oct 09, 2017 77.05 77.26 76.67 76.89 1,630,648 +0.23(+0.30%)
Oct 06, 2017 76.67 76.81 76.12 76.66 2,174,183 -0.04(-0.06%)
Oct 05, 2017 76.15 77.00 75.78 76.70 1,909,551 +0.66(+0.87%)
Oct 04, 2017 76.09 76.28 75.71 76.04 2,309,737 -0.03(-0.03%)
Oct 03, 2017 75.68 76.08 75.33 76.07 3,020,249 +0.40(+0.52%)
Oct 02, 2017 74.84 75.77 74.59 75.67 4,332,255 +1.11(+1.49%)
Sep 29, 2017 74.30 74.75 73.80 74.56 2,246,015 +0.48(+0.64%)
Sep 28, 2017 73.94 74.38 73.40 74.08 2,268,365 +0.17(+0.23%)
Sep 27, 2017 74.37 73.92 2,727,738 +1.00(+1.36%)
Sep 26, 2017 72.82 73.21 72.44 72.92 1,970,000 +0.28(+0.39%)
Sep 25, 2017 72.12 72.85 72.03 72.64 2,057,744 +0.48(+0.66%)
Sep 22, 2017 71.61 72.29 71.47 72.16 1,949,194 +0.32(+0.44%)
Sep 21, 2017 71.83 72.35 71.24 71.85 3,065,472 -0.19(-0.27%)
Sep 20, 2017 71.52 72.28 71.03 72.04 3,616,671 +0.74(+1.04%)
Sep 19, 2017 70.63 71.66 70.63 71.30 3,058,588 +0.63(+0.88%)
Sep 18, 2017 70.62 70.93 70.18 70.68 4,276,389 +0.18(+0.26%)
Sep 15, 2017 69.22 70.57 69.20 70.49 5,048,065 +1.18(+1.70%)
Sep 14, 2017 70.61 70.97 69.10 69.31 4,801,374 -1.33(-1.88%)
Sep 13, 2017 69.96 70.97 69.75 70.64 3,957,288 +0.56(+0.80%)
Sep 12, 2017 69.92 70.46 69.74 70.08 2,577,827 +0.45(+0.64%)
Sep 11, 2017 69.47 70.12 69.04 69.63 2,711,915 +0.75(+1.09%)
Sep 08, 2017 68.21 69.19 67.80 68.88 3,345,163 -0.02(-0.03%)
Sep 07, 2017 70.04 70.09 68.48 68.90 4,150,453 -1.09(-1.56%)
Sep 06, 2017 69.57 70.46 69.49 69.99 3,899,456 +0.71(+1.03%)
Sep 05, 2017 70.14 70.24 68.94 69.28 2,939,240 -1.45(-2.05%)
Sep 01, 2017 70.33 71.09 70.11 70.73 2,768,871 +0.62(+0.88%)
Aug 31, 2017 70.91 71.04 70.02 70.11 4,094,588 -0.42(-0.60%)
Aug 30, 2017 70.23 71.12 70.04 70.54 2,380,210 +0.31(+0.44%)
Aug 29, 2017 70.24 70.37 69.51 70.23 3,591,243 -0.71(-1.01%)
Aug 28, 2017 71.94 72.01 70.76 70.94 1,539,817 -0.83(-1.15%)
Aug 25, 2017 72.00 72.54 71.72 71.77 1,367,737 +0.05(+0.07%)
Aug 24, 2017 71.78 72.08 71.48 71.72 1,031,863 +0.12(+0.17%)
Aug 23, 2017 71.35 72.32 71.34 71.59 1,306,663 -0.13(-0.18%)
Aug 22, 2017 71.96 72.28 71.15 71.72 2,132,972 +0.02(+0.02%)
Aug 21, 2017 71.90 71.98 71.42 71.71 1,600,918 -0.10(-0.13%)
Aug 18, 2017 71.94 72.64 71.62 71.80 2,742,520 -0.41(-0.56%)
Aug 17, 2017 73.79 74.01 72.18 72.21 1,996,016 -1.61(-2.18%)
Aug 16, 2017 74.62 74.86 73.63 73.82 1,354,184 -0.29(-0.39%)
Aug 15, 2017 74.80 74.96 73.38 74.11 2,627,054 -0.10(-0.13%)
Aug 14, 2017 73.81 74.60 73.57 74.21 2,024,193 +1.29(+1.76%)
Aug 11, 2017 73.42 73.51 72.50 72.92 2,258,711 -0.23(-0.31%)
Aug 10, 2017 74.42 74.54 73.09 73.15 2,312,951 -1.83(-2.44%)
Aug 09, 2017 74.82 75.11 74.38 74.98 1,519,008 -0.33(-0.43%)
Aug 08, 2017 74.89 76.95 74.89 75.31 2,262,749 +0.32(+0.42%)
Aug 07, 2017 74.53 75.23 74.31 74.99 1,576,306 +0.65(+0.88%)
Aug 04, 2017 75.15 75.23 74.21 74.34 2,979,477 -0.16(-0.21%)
Aug 03, 2017 75.13 75.41 74.41 74.50 2,844,276 -0.63(-0.84%)
Aug 02, 2017 75.26 75.40 74.84 75.13 3,076,107 -0.26(-0.35%)
Aug 01, 2017 75.95 76.03 75.07 75.40 2,596,837 -0.15(-0.20%)
Jul 31, 2017 74.88 75.96 74.65 75.54 3,346,189 +1.06(+1.42%)
Jul 28, 2017 74.38 74.63 73.47 74.48 3,609,605 +0.15(+0.20%)
Jul 27, 2017 75.32 75.34 73.98 74.34 3,290,205 -0.80(-1.06%)
Jul 26, 2017 76.42 76.46 75.05 75.13 2,856,673 -1.21(-1.58%)
Jul 25, 2017 77.14 77.32 75.97 76.34 3,727,387 -0.03(-0.03%)
Jul 24, 2017 76.72 76.75 75.97 76.37 4,459,513 -0.72(-0.93%)
Jul 21, 2017 74.83 77.35 74.11 77.09 11,050,694 +6.07(+8.55%)
Jul 20, 2017 71.19 71.43 70.16 71.01 5,665,539 -0.32(-0.45%)
Jul 19, 2017 71.84 71.87 70.80 71.34 3,613,414 -0.17(-0.23%)
Jul 18, 2017 71.64 71.77 70.98 71.50 1,532,091 -0.53(-0.73%)
Jul 17, 2017 72.24 72.40 71.78 72.03 2,193,295 -0.29(-0.40%)
Jul 14, 2017 71.74 72.63 71.16 72.32 2,242,992 -0.08(-0.11%)
Jul 13, 2017 72.10 72.56 71.90 72.40 1,872,424 +0.34(+0.47%)
Jul 12, 2017 71.00 72.21 70.69 72.06 2,826,294 +1.02(+1.43%)
Jul 11, 2017 71.95 72.02 70.83 71.04 3,130,606 -0.89(-1.23%)
Jul 10, 2017 72.21 72.30 71.85 71.92 2,723,707 -0.39(-0.55%)
Jul 07, 2017 72.46 72.48 71.81 72.32 1,865,550 +0.34(+0.48%)
Jul 06, 2017 72.16 72.70 71.83 71.98 4,012,984 -0.52(-0.71%)
Jul 05, 2017 73.10 73.47 71.99 72.49 3,289,391 -0.75(-1.03%)
Jul 03, 2017 73.13 74.05 72.95 73.25 1,777,765 +0.82(+1.14%)
Jun 30, 2017 71.90 72.92 71.52 72.42 3,387,618 +1.01(+1.41%)
Jun 29, 2017 71.66 72.76 70.54 71.42 6,937,877 -1.32(-1.82%)
Jun 28, 2017 71.99 73.21 71.93 72.74 4,322,733 +1.40(+1.97%)
Jun 27, 2017 70.87 72.09 70.79 71.34 2,333,677 +0.69(+0.98%)
Jun 26, 2017 70.03 70.86 69.79 70.64 2,451,649 +0.94(+1.35%)
Jun 23, 2017 70.78 70.81 69.58 69.71 3,609,304 -0.76(-1.08%)
Jun 22, 2017 70.77 70.86 70.19 70.47 2,556,537 -0.43(-0.61%)
Jun 21, 2017 71.27 71.27 70.73 70.90 2,968,664 -0.30(-0.42%)
Jun 20, 2017 71.56 71.66 71.08 71.20 3,075,288 -0.45(-0.62%)
Jun 19, 2017 71.64 71.84 71.26 71.64 3,687,260 +0.37(+0.52%)
Jun 16, 2017 71.41 71.57 70.94 71.28 3,726,227 -0.03(-0.05%)
Jun 15, 2017 69.79 71.49 69.68 71.31 4,416,323 +1.10(+1.57%)
Jun 14, 2017 69.65 70.30 68.78 70.21 3,261,403 -0.42(-0.60%)
Jun 13, 2017 70.57 70.93 70.00 70.63 3,069,664 +0.35(+0.50%)
Jun 12, 2017 70.26 70.97 69.79 70.28 3,009,610 +0.09(+0.12%)
Jun 09, 2017 70.19 70.50 69.52 70.19 3,974,740 +0.57(+0.82%)
Jun 08, 2017 70.27 69.07 69.62 2,656,475 +0.46(+0.66%)
Jun 07, 2017 68.83 69.71 68.56 69.16 2,786,396 +0.55(+0.80%)
Jun 06, 2017 68.17 68.75 67.59 68.61 2,860,257 -0.05(-0.08%)
Jun 05, 2017 68.42 69.10 68.18 68.66 2,301,730 +0.25(+0.37%)
Jun 02, 2017 67.87 68.67 67.42 68.41 2,885,517 +0.11(+0.15%)
Jun 01, 2017 67.90 68.35 67.33 68.30 3,763,079 +0.88(+1.30%)
May 31, 2017 68.72 68.72 66.66 67.43 4,873,835 -1.19(-1.74%)
May 30, 2017 69.60 69.77 68.58 68.62 2,694,151 -1.32(-1.89%)
May 26, 2017 69.69 70.22 69.32 69.94 2,698,591 +0.25(+0.35%)
May 25, 2017 70.04 70.57 69.41 69.70 2,421,220 -0.36(-0.51%)
May 24, 2017 70.43 70.43 69.91 70.06 1,806,969 -0.37(-0.52%)
May 23, 2017 69.86 70.72 69.35 70.43 2,275,985 +0.62(+0.89%)
May 22, 2017 70.77 70.94 69.50 69.80 2,743,326 -0.56(-0.80%)
May 19, 2017 69.75 71.09 69.47 70.36 3,189,955 +0.88(+1.26%)
May 18, 2017 68.78 70.25 68.67 69.49 6,761,481 +0.70(+1.02%)
May 17, 2017 70.73 69.99 68.52 68.79 3,592,953 -1.95(-2.75%)
May 16, 2017 71.28 71.37 70.62 70.73 2,264,678 -0.40(-0.57%)
May 15, 2017 70.14 71.49 70.14 71.14 2,923,249 +1.53(+2.20%)
May 12, 2017 69.98 70.44 68.98 69.60 4,509,804 -0.67(-0.95%)
May 11, 2017 71.00 71.25 69.83 70.27 4,302,529 -0.97(-1.37%)
May 10, 2017 71.55 71.91 71.12 71.24 3,246,247 -0.57(-0.79%)
May 09, 2017 71.70 72.24 71.37 71.81 3,193,922 +0.17(+0.24%)
May 08, 2017 71.83 71.89 71.39 71.63 2,018,578 -0.13(-0.18%)
May 05, 2017 72.30 72.39 71.53 71.76 2,667,158 -0.19(-0.27%)
May 04, 2017 72.42 72.58 71.68 71.96 3,641,187 +0.00(+0.00%)
May 03, 2017 71.60 72.24 71.34 71.96 2,816,220 +0.03(+0.04%)
May 02, 2017 71.16 71.94 70.63 71.93 3,492,075 +0.78(+1.09%)
May 01, 2017 70.80 71.52 70.45 71.15 4,075,758 +1.04(+1.48%)
Apr 28, 2017 71.03 71.68 69.71 70.12 7,054,645 -1.68(-2.34%)
Apr 27, 2017 72.57 72.94 71.76 71.80 4,140,318 -0.65(-0.90%)
Apr 26, 2017 71.53 73.50 71.52 72.45 8,529,527 -2.20(-2.94%)
Apr 25, 2017 74.47 75.04 74.34 74.65 3,989,008 +0.79(+1.06%)
Apr 24, 2017 73.82 74.19 73.40 73.87 3,321,857 +1.75(+2.43%)
Apr 21, 2017 72.96 73.24 72.10 72.11 2,894,479 -0.92(-1.25%)
Apr 20, 2017 71.82 73.32 71.82 73.03 3,376,521 +1.58(+2.21%)
Apr 19, 2017 71.90 72.33 71.16 71.45 2,473,716 +0.01(+0.01%)
Apr 18, 2017 72.01 72.59 70.80 71.44 3,576,067 -0.96(-1.33%)
Apr 17, 2017 70.29 72.43 69.83 72.40 4,309,781 +1.73(+2.44%)
Apr 13, 2017 71.57 72.37 70.57 70.67 3,897,852 -1.22(-1.70%)
Apr 12, 2017 72.09 72.55 71.55 71.89 2,656,323 -0.58(-0.81%)
Apr 11, 2017 71.88 72.50 71.20 72.48 2,695,393 +0.28(+0.39%)
Apr 10, 2017 72.88 73.12 71.99 72.20 2,823,964 -0.67(-0.92%)
Apr 07, 2017 72.62 73.56 72.22 72.87 3,172,459 -0.60(-0.82%)
Apr 06, 2017 73.21 73.93 72.01 73.47 5,020,006 +0.09(+0.12%)
Apr 05, 2017 75.52 75.56 73.26 73.39 2,847,278 -0.99(-1.33%)
Apr 04, 2017 74.48 74.93 74.25 74.37 2,109,696 -0.47(-0.63%)
Apr 03, 2017 75.79 75.81 73.86 74.84 3,621,199 -0.75(-0.99%)
Mar 31, 2017 75.60 76.10 75.26 75.59 3,051,603 -0.42(-0.55%)
Mar 30, 2017 73.99 76.12 73.73 76.01 4,679,191 +2.15(+2.91%)
Mar 29, 2017 74.05 74.31 73.30 73.87 2,852,713 +0.44(+0.61%)
Mar 28, 2017 71.54 73.82 71.44 73.42 4,343,985 +1.78(+2.48%)
Mar 27, 2017 71.47 72.29 70.94 71.64 4,908,975 -1.46(-1.99%)
Mar 24, 2017 73.26 73.73 72.56 73.10 2,253,877 +0.02(+0.02%)
Mar 23, 2017 72.92 74.20 72.60 73.08 3,062,289 +0.09(+0.12%)
Mar 22, 2017 72.47 73.66 71.66 72.99 3,592,402 +0.03(+0.04%)
Mar 21, 2017 75.98 75.98 72.70 72.97 5,226,444 -2.73(-3.61%)
Mar 20, 2017 76.86 76.96 75.52 75.70 3,212,159 -1.26(-1.64%)
Mar 17, 2017 78.88 79.12 76.77 76.96 3,884,293 -1.73(-2.19%)
Mar 16, 2017 78.84 79.46 78.47 78.69 2,042,713 +0.25(+0.32%)
Mar 15, 2017 79.39 80.22 77.75 78.44 3,644,347 -1.60(-1.99%)
Mar 14, 2017 79.69 80.06 79.19 80.03 1,984,202 -0.03(-0.04%)
Mar 13, 2017 80.43 80.58 79.95 80.07 2,098,170 -0.35(-0.43%)
Mar 10, 2017 80.97 81.12 79.88 80.42 1,884,988 +0.07(+0.09%)
Mar 09, 2017 80.92 81.43 80.12 80.35 1,895,604 -0.25(-0.31%)
Mar 08, 2017 82.01 82.37 80.50 80.60 2,325,531 -0.37(-0.45%)
Mar 07, 2017 81.18 81.42 80.67 80.97 1,881,616 -0.16(-0.19%)
Mar 06, 2017 81.56 81.72 80.99 81.12 2,220,293 -0.82(-1.00%)
Mar 03, 2017 82.16 82.55 81.41 81.94 2,913,752 -0.34(-0.41%)
Mar 02, 2017 83.92 84.02 82.24 82.28 1,863,902 -1.56(-1.86%)
Mar 01, 2017 82.87 84.54 82.78 83.85 3,883,925 +1.97(+2.41%)
Feb 28, 2017 81.16 81.94 81.12 81.87 3,579,455 +0.17(+0.21%)
Feb 27, 2017 80.59 81.75 80.30 81.70 1,983,679 +0.92(+1.13%)
Feb 24, 2017 80.71 80.95 80.05 80.78 2,582,025 -0.70(-0.86%)
Feb 23, 2017 81.34 81.58 81.03 81.48 2,454,628 +0.45(+0.56%)
Feb 22, 2017 80.62 81.33 80.33 81.03 2,088,016 +0.03(+0.04%)
Feb 21, 2017 79.99 81.62 79.91 80.99 4,385,219 +0.91(+1.13%)
Feb 17, 2017 80.09 80.09 80.09 0 +1.13(+1.44%)
Feb 16, 2017 79.36 79.60 78.35 78.95 2,064,708 -0.37(-0.46%)
Feb 15, 2017 78.93 79.69 78.16 79.32 2,634,081 +0.65(+0.83%)
Feb 14, 2017 77.64 78.95 77.37 78.66 2,462,705 +1.00(+1.29%)
Feb 13, 2017 77.43 78.14 77.38 77.66 2,053,509 +0.55(+0.71%)
Feb 10, 2017 77.54 77.54 76.84 77.11 1,854,102 -0.12(-0.16%)
Feb 09, 2017 76.01 77.37 75.99 77.23 2,074,112 +1.22(+1.61%)
Feb 08, 2017 76.06 76.33 75.59 76.01 2,363,845 -0.49(-0.65%)
Feb 07, 2017 76.50 76.78 75.72 76.51 4,046,972 +0.43(+0.56%)
Feb 06, 2017 75.85 76.76 75.70 76.08 1,647,552 -0.26(-0.34%)
Feb 03, 2017 76.36 76.48 75.25 76.34 3,329,692 +1.37(+1.83%)
Feb 02, 2017 75.32 75.54 74.54 74.97 2,473,364 -1.02(-1.34%)
Feb 01, 2017 76.50 77.24 75.74 75.99 2,605,818 +0.10(+0.14%)
Jan 31, 2017 76.65 76.98 75.27 75.88 3,317,236 -1.23(-1.60%)
Jan 30, 2017 77.41 77.41 75.92 77.11 4,077,545 -0.30(-0.38%)
Jan 27, 2017 78.11 78.15 77.22 77.41 2,528,073 -0.49(-0.62%)
Jan 26, 2017 76.85 77.91 76.26 77.90 3,460,436 +1.15(+1.50%)
Jan 25, 2017 76.26 77.13 75.65 76.74 6,108,481 -0.30(-0.39%)
Jan 24, 2017 75.99 77.40 75.53 77.05 3,120,103 +1.62(+2.14%)
Jan 23, 2017 75.59 76.22 75.12 75.43 3,248,836 -0.41(-0.54%)
Jan 20, 2017 75.30 76.41 75.27 75.84 1,940,022 +0.54(+0.71%)
Jan 19, 2017 75.86 76.06 74.97 75.30 1,954,039 -0.49(-0.64%)
Jan 18, 2017 75.49 75.82 74.48 75.79 1,965,140 +0.79(+1.05%)
Jan 17, 2017 76.59 76.59 74.72 75.00 2,522,590 -2.15(-2.79%)
Jan 13, 2017 77.15 77.15 77.15 0 +0.83(+1.09%)
Jan 12, 2017 77.04 77.15 75.35 76.32 2,378,044 -1.09(-1.40%)
Jan 11, 2017 77.27 77.50 76.42 77.40 2,170,937 +0.14(+0.18%)
Jan 10, 2017 76.25 77.60 75.93 77.26 3,617,584 +1.34(+1.76%)
Jan 09, 2017 76.60 76.76 75.89 75.93 2,444,709 -1.01(-1.31%)
Jan 06, 2017 77.08 77.44 76.49 76.93 2,068,865 +0.19(+0.25%)
Jan 05, 2017 78.01 78.09 76.06 76.74 2,561,221 -1.67(-2.13%)
Jan 04, 2017 77.39 78.82 77.39 78.41 3,029,901 +1.24(+1.61%)
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.