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

Capital One Financial (NY: COF )

142.42 +0.53 (+0.37%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 10, 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 (%)
Feb 28, 2019 74.52 75.82 74.05 75.55 5,091,388 +1.19(+1.60%)
Feb 27, 2019 72.96 74.42 72.77 74.36 2,960,697 +1.23(+1.68%)
Feb 26, 2019 73.37 73.83 72.54 73.13 2,967,586 -0.47(-0.64%)
Feb 25, 2019 74.12 74.70 73.57 73.60 2,781,357 +0.20(+0.27%)
Feb 22, 2019 74.19 74.52 73.24 73.40 2,319,189 -0.79(-1.06%)
Feb 21, 2019 75.01 75.01 73.78 74.19 1,921,417 -0.59(-0.79%)
Feb 20, 2019 74.50 74.87 73.96 74.78 2,397,746 +0.47(+0.63%)
Feb 19, 2019 73.72 74.65 73.35 74.31 3,266,076 +0.57(+0.77%)
Feb 15, 2019 72.56 73.86 72.37 73.74 2,991,881 +1.77(+2.46%)
Feb 14, 2019 71.82 72.74 70.98 71.97 2,309,588 -0.34(-0.48%)
Feb 13, 2019 72.39 72.90 72.09 72.31 2,002,087 +0.18(+0.25%)
Feb 12, 2019 71.25 72.61 71.20 72.13 2,336,416 +1.58(+2.24%)
Feb 11, 2019 70.58 70.87 70.28 70.55 2,930,636 +0.19(+0.27%)
Feb 08, 2019 70.43 71.04 69.44 70.36 3,526,074 -0.72(-1.02%)
Feb 07, 2019 71.87 71.98 70.48 71.08 3,774,572 -1.00(-1.39%)
Feb 06, 2019 72.56 73.03 71.58 72.08 3,950,243 -0.65(-0.89%)
Feb 05, 2019 73.36 73.39 72.40 72.73 2,563,570 -0.48(-0.65%)
Feb 04, 2019 72.72 73.41 72.22 73.20 3,643,562 +0.46(+0.63%)
Feb 01, 2019 72.80 73.16 72.34 72.74 2,711,239 +0.26(+0.36%)
Jan 31, 2019 72.20 72.68 71.86 72.48 3,580,338 -0.26(-0.36%)
Jan 30, 2019 71.86 73.08 71.22 72.74 3,025,195 +1.19(+1.66%)
Jan 29, 2019 71.59 71.95 70.94 71.56 2,728,678 +0.07(+0.10%)
Jan 28, 2019 70.82 71.55 70.55 71.48 4,279,058 -0.13(-0.18%)
Jan 25, 2019 72.83 73.12 71.54 71.61 3,876,788 -0.50(-0.70%)
Jan 24, 2019 70.33 72.71 70.33 72.11 6,147,641 +1.78(+2.53%)
Jan 23, 2019 71.75 72.47 69.89 70.33 9,547,048 -4.68(-6.24%)
Jan 22, 2019 75.55 75.69 74.47 75.01 5,323,815 -1.41(-1.85%)
Jan 18, 2019 75.45 76.67 74.60 76.42 2,970,410 +1.19(+1.58%)
Jan 17, 2019 74.83 75.60 73.96 75.24 2,564,414 +0.03(+0.04%)
Jan 16, 2019 74.11 75.83 73.90 75.21 4,195,905 +1.89(+2.58%)
Jan 15, 2019 72.85 73.42 72.42 73.32 3,145,712 +0.11(+0.15%)
Jan 14, 2019 72.14 73.44 71.88 73.21 2,727,275 +0.41(+0.57%)
Jan 11, 2019 71.39 72.88 71.09 72.80 2,037,126 +0.89(+1.24%)
Jan 10, 2019 71.95 72.29 71.57 71.91 3,829,006 -0.56(-0.77%)
Jan 09, 2019 72.58 72.79 71.76 72.47 2,116,833 +0.49(+0.69%)
Jan 08, 2019 72.55 73.00 70.96 71.97 3,466,407 +0.04(+0.05%)
Jan 07, 2019 71.22 72.40 70.73 71.93 2,963,552 +0.40(+0.55%)
Jan 04, 2019 69.87 71.60 69.85 71.54 3,170,209 +3.04(+4.44%)
Jan 03, 2019 68.89 69.68 68.34 68.50 4,004,726 -0.99(-1.42%)
Jan 02, 2019 67.00 69.58 66.91 69.49 3,658,836 +1.50(+2.21%)
Dec 31, 2018 67.45 68.08 66.90 67.99 2,827,204 +0.84(+1.25%)
Dec 28, 2018 67.85 68.35 66.76 67.15 2,758,381 -0.30(-0.44%)
Dec 27, 2018 65.76 67.45 64.83 67.45 3,626,053 +0.52(+0.78%)
Dec 26, 2018 63.90 66.92 62.87 66.92 3,509,221 +3.26(+5.13%)
Dec 24, 2018 64.11 65.56 63.63 63.66 1,945,510 -1.45(-2.22%)
Dec 21, 2018 66.71 68.32 64.76 65.11 5,495,193 -1.89(-2.82%)
Dec 20, 2018 66.81 67.77 66.34 67.00 4,695,981 -0.16(-0.24%)
Dec 19, 2018 68.37 69.66 66.63 67.16 3,986,012 -1.39(-2.02%)
Dec 18, 2018 69.96 70.28 67.72 68.54 3,942,262 -0.63(-0.91%)
Dec 17, 2018 70.43 70.92 68.77 69.17 5,087,737 -1.64(-2.31%)
Dec 14, 2018 71.57 73.06 70.63 70.81 4,066,580 -1.49(-2.06%)
Dec 13, 2018 73.83 74.10 71.96 72.30 2,514,428 -1.48(-2.01%)
Dec 12, 2018 74.25 74.94 73.50 73.79 2,391,874 +0.61(+0.84%)
Dec 11, 2018 75.21 75.42 72.75 73.18 2,391,110 -0.98(-1.32%)
Dec 10, 2018 74.75 74.88 72.24 74.16 3,596,327 -0.20(-0.27%)
Dec 07, 2018 76.04 77.03 73.65 74.35 2,958,513 -1.74(-2.29%)
Dec 06, 2018 74.81 76.16 73.62 76.10 4,336,856 -0.25(-0.33%)
Dec 04, 2018 81.05 81.12 75.83 76.35 4,022,106 -5.02(-6.17%)
Dec 03, 2018 81.55 82.39 80.15 81.37 2,567,691 +0.71(+0.88%)
Nov 30, 2018 79.61 80.83 79.52 80.66 2,766,609 +0.73(+0.91%)
Nov 29, 2018 80.57 80.88 79.54 79.93 2,320,792 -1.39(-1.70%)
Nov 28, 2018 79.62 81.32 78.83 81.32 2,642,653 +2.00(+2.52%)
Nov 27, 2018 78.97 79.70 78.68 79.32 2,008,034 +0.20(+0.25%)
Nov 26, 2018 78.12 79.45 77.90 79.12 2,981,907 +2.10(+2.73%)
Nov 23, 2018 77.12 77.78 76.74 77.02 803,865 -0.73(-0.94%)
Nov 21, 2018 77.74 77.74 77.74 0 +0.39(+0.50%)
Nov 20, 2018 78.45 78.57 76.91 77.36 3,102,545 -1.55(-1.96%)
Nov 19, 2018 79.08 79.32 78.10 78.90 2,416,605 +0.08(+0.10%)
Nov 16, 2018 79.62 79.84 78.63 78.82 3,913,368 -1.37(-1.70%)
Nov 15, 2018 79.36 80.48 78.72 80.19 3,193,269 +0.22(+0.27%)
Nov 14, 2018 81.64 82.24 79.15 79.97 2,679,955 -0.88(-1.09%)
Nov 13, 2018 80.57 81.81 80.34 80.86 2,252,919 +0.70(+0.88%)
Nov 12, 2018 81.35 81.75 79.98 80.15 1,945,536 -1.15(-1.42%)
Nov 09, 2018 81.19 81.84 80.83 81.31 1,951,625 -0.41(-0.51%)
Nov 08, 2018 80.86 82.28 80.77 81.72 2,017,287 +0.65(+0.80%)
Nov 07, 2018 80.36 81.21 79.32 81.07 2,284,309 +1.22(+1.53%)
Nov 06, 2018 78.66 80.09 78.48 79.85 3,232,868 +1.01(+1.28%)
Nov 05, 2018 78.52 79.34 78.52 78.84 4,653,402 +0.70(+0.89%)
Nov 02, 2018 79.96 80.45 77.78 78.14 4,883,459 -1.82(-2.27%)
Nov 01, 2018 79.97 80.46 79.49 79.96 2,377,402 +0.00(+0.00%)
Oct 31, 2018 79.57 80.79 79.35 79.96 3,853,115 +1.31(+1.66%)
Oct 30, 2018 77.77 78.74 76.96 78.65 3,154,568 +1.24(+1.60%)
Oct 29, 2018 77.69 78.94 76.23 77.42 4,673,898 +0.64(+0.83%)
Oct 26, 2018 78.13 78.34 76.06 76.78 4,375,547 -2.26(-2.85%)
Oct 25, 2018 77.58 79.74 77.10 79.04 4,486,382 +2.16(+2.81%)
Oct 24, 2018 79.24 80.86 76.71 76.88 7,507,688 -1.06(-1.36%)
Oct 23, 2018 77.73 78.30 76.57 77.94 7,665,569 -1.34(-1.69%)
Oct 22, 2018 81.55 82.26 79.25 79.28 2,966,023 -2.77(-3.37%)
Oct 19, 2018 80.95 82.62 80.65 82.05 2,568,260 +1.15(+1.42%)
Oct 18, 2018 81.71 82.65 80.68 80.90 2,333,171 -1.01(-1.24%)
Oct 17, 2018 81.98 82.64 80.92 81.91 2,672,599 -0.13(-0.16%)
Oct 16, 2018 81.49 82.20 80.56 82.05 2,067,577 +0.97(+1.19%)
Oct 15, 2018 81.12 81.82 80.50 81.08 2,749,111 -0.21(-0.26%)
Oct 12, 2018 83.19 83.52 80.00 81.30 3,970,490 -0.13(-0.16%)
Oct 11, 2018 83.36 83.88 81.39 81.43 3,303,191 -2.36(-2.81%)
Oct 10, 2018 86.14 86.66 83.73 83.79 3,131,376 -2.18(-2.53%)
Oct 09, 2018 86.13 86.49 85.49 85.96 2,324,662 -0.39(-0.45%)
Oct 08, 2018 85.74 86.78 85.01 86.35 3,008,954 +0.33(+0.39%)
Oct 05, 2018 86.97 87.08 85.74 86.02 2,218,261 -0.51(-0.59%)
Oct 04, 2018 86.63 87.87 85.86 86.53 3,160,186 -0.09(-0.10%)
Oct 03, 2018 86.13 87.14 85.86 86.61 2,971,287 +1.07(+1.26%)
Oct 02, 2018 85.20 85.89 84.75 85.54 2,219,050 +0.52(+0.61%)
Oct 01, 2018 85.59 86.22 84.79 85.02 3,024,570 +0.02(+0.02%)
Sep 28, 2018 84.91 85.70 84.69 85.00 3,024,689 -0.47(-0.56%)
Sep 27, 2018 86.08 86.18 85.02 85.48 2,544,304 -0.65(-0.76%)
Sep 26, 2018 87.83 87.83 85.93 86.13 3,568,937 -1.15(-1.31%)
Sep 25, 2018 87.56 87.72 86.80 87.28 3,784,232 -0.14(-0.16%)
Sep 24, 2018 88.74 88.91 87.05 87.42 2,211,243 -1.24(-1.39%)
Sep 21, 2018 89.08 89.59 88.53 88.66 5,472,895 -0.22(-0.25%)
Sep 20, 2018 89.61 90.04 88.75 88.88 2,931,082 +0.27(+0.30%)
Sep 19, 2018 87.08 88.93 87.05 88.61 6,348,005 +1.73(+1.99%)
Sep 18, 2018 87.31 87.47 86.79 86.88 3,394,406 -0.06(-0.07%)
Sep 17, 2018 87.72 88.22 86.92 86.95 2,173,133 -0.80(-0.91%)
Sep 14, 2018 87.10 87.96 87.04 87.74 2,605,672 +0.89(+1.02%)
Sep 13, 2018 87.36 87.93 86.79 86.86 2,546,818 -0.37(-0.42%)
Sep 12, 2018 88.32 88.60 87.16 87.22 2,001,047 -1.09(-1.24%)
Sep 11, 2018 87.90 88.83 87.70 88.32 1,883,228 +0.14(+0.16%)
Sep 10, 2018 88.47 89.01 88.13 88.17 1,557,322 +0.09(+0.10%)
Sep 07, 2018 88.05 88.33 87.53 88.08 2,008,083 +0.20(+0.22%)
Sep 06, 2018 89.41 89.68 87.88 87.89 1,964,902 -1.52(-1.70%)
Sep 05, 2018 89.45 90.34 89.27 89.41 2,572,662 +0.02(+0.02%)
Sep 04, 2018 88.86 89.53 88.39 89.39 2,094,403 +0.66(+0.75%)
Aug 31, 2018 88.73 88.73 88.73 0 -0.14(-0.16%)
Aug 30, 2018 89.50 89.50 88.75 88.87 1,493,822 -0.80(-0.89%)
Aug 29, 2018 90.23 90.23 89.49 89.67 1,963,729 -0.36(-0.40%)
Aug 28, 2018 90.46 90.52 89.83 90.03 1,623,499 -0.32(-0.36%)
Aug 27, 2018 89.54 90.67 89.41 90.35 1,738,831 +1.29(+1.45%)
Aug 24, 2018 89.54 89.54 88.93 89.06 1,168,599 -0.07(-0.08%)
Aug 23, 2018 90.04 90.04 88.92 89.13 1,821,966 -0.81(-0.91%)
Aug 22, 2018 89.89 90.33 89.58 89.95 1,281,290 -0.04(-0.04%)
Aug 21, 2018 89.38 90.60 89.04 89.98 2,351,769 +0.54(+0.60%)
Aug 20, 2018 88.65 89.54 88.61 89.44 2,214,031 +0.64(+0.73%)
Aug 17, 2018 88.55 89.04 88.30 88.80 1,617,656 +0.22(+0.25%)
Aug 16, 2018 87.66 88.90 87.36 88.58 2,358,683 +1.49(+1.71%)
Aug 15, 2018 86.75 87.37 86.23 87.09 2,726,589 -0.48(-0.55%)
Aug 14, 2018 86.02 87.96 86.02 87.57 2,178,617 +1.78(+2.08%)
Aug 13, 2018 86.07 86.66 85.74 85.79 1,695,402 -0.26(-0.30%)
Aug 10, 2018 86.53 86.82 85.86 86.05 2,022,266 -1.36(-1.56%)
Aug 09, 2018 87.30 87.85 87.17 87.41 1,425,881 -0.01(-0.01%)
Aug 08, 2018 87.09 87.64 86.87 87.42 1,788,038 +0.29(+0.33%)
Aug 07, 2018 86.67 87.73 86.47 87.13 2,753,154 +0.70(+0.81%)
Aug 06, 2018 86.43 86.87 85.85 86.44 1,856,469 -0.13(-0.16%)
Aug 03, 2018 85.55 86.64 85.39 86.57 2,140,757 +1.17(+1.37%)
Aug 02, 2018 84.33 85.49 84.07 85.40 2,272,042 +0.52(+0.61%)
Aug 01, 2018 84.27 85.34 84.27 84.88 3,902,383 +0.78(+0.92%)
Jul 31, 2018 84.11 84.34 83.34 84.10 4,056,249 +0.49(+0.59%)
Jul 30, 2018 84.26 85.47 83.52 83.61 3,335,642 -0.62(-0.74%)
Jul 27, 2018 86.26 87.83 84.12 84.24 5,307,444 -1.79(-2.08%)
Jul 26, 2018 88.38 88.75 85.91 86.03 6,322,100 -2.18(-2.47%)
Jul 25, 2018 88.31 88.38 87.06 88.21 2,317,006 -0.04(-0.04%)
Jul 24, 2018 89.17 89.42 87.87 88.24 3,800,675 -0.35(-0.39%)
Jul 23, 2018 86.75 88.87 86.73 88.59 3,348,759 +1.89(+2.18%)
Jul 20, 2018 87.71 88.45 86.55 86.70 6,707,121 +1.66(+1.95%)
Jul 19, 2018 85.56 86.23 84.14 85.04 3,030,773 -1.53(-1.77%)
Jul 18, 2018 85.52 86.71 85.42 86.57 2,097,060 +0.99(+1.16%)
Jul 17, 2018 85.69 86.23 85.32 85.58 1,905,007 +0.06(+0.07%)
Jul 16, 2018 84.41 85.60 84.41 85.52 1,964,029 +1.18(+1.40%)
Jul 13, 2018 84.67 84.89 83.43 84.35 2,189,838 -0.58(-0.68%)
Jul 12, 2018 85.59 86.00 84.78 84.92 2,847,459 -0.07(-0.08%)
Jul 11, 2018 84.71 85.50 84.71 85.00 1,417,393 -0.62(-0.72%)
Jul 10, 2018 86.26 86.57 85.28 85.61 1,702,596 -0.49(-0.57%)
Jul 09, 2018 84.62 86.32 83.63 86.10 3,502,074 +3.26(+3.94%)
Jul 06, 2018 82.58 83.31 82.05 82.84 1,524,186 +0.21(+0.26%)
Jul 05, 2018 83.36 83.37 82.46 82.62 1,502,127 -0.25(-0.30%)
Jul 03, 2018 82.87 82.87 82.87 0 -0.75(-0.90%)
Jul 02, 2018 82.23 83.69 81.97 83.62 2,759,283 +1.68(+2.05%)
Jun 29, 2018 83.15 83.59 81.91 81.95 2,779,995 -0.49(-0.59%)
Jun 28, 2018 82.32 82.78 81.61 82.44 1,618,972 +0.11(+0.13%)
Jun 27, 2018 83.45 84.16 82.31 82.33 2,826,536 -1.26(-1.50%)
Jun 26, 2018 84.43 84.43 83.18 83.59 1,695,407 -0.66(-0.78%)
Jun 25, 2018 84.35 84.68 83.44 84.25 1,962,740 -0.47(-0.56%)
Jun 22, 2018 85.72 85.78 84.65 84.72 2,317,244 -0.22(-0.26%)
Jun 21, 2018 84.91 85.56 83.99 84.94 2,025,950 -0.39(-0.46%)
Jun 20, 2018 86.58 86.81 85.26 85.33 2,692,187 -0.57(-0.66%)
Jun 19, 2018 85.67 86.07 85.31 85.91 2,961,067 -0.97(-1.12%)
Jun 18, 2018 85.93 86.95 85.50 86.88 1,847,884 +0.15(+0.17%)
Jun 15, 2018 85.85 85.96 86.73 4,778,037 +0.87(+1.02%)
Jun 14, 2018 87.10 87.61 85.50 85.85 3,528,091 +0.24(+0.28%)
Jun 13, 2018 86.02 86.68 85.50 85.61 1,875,454 -0.23(-0.27%)
Jun 12, 2018 86.14 86.20 85.23 85.84 2,224,777 +0.01(+0.01%)
Jun 11, 2018 86.57 86.97 85.78 85.83 1,973,699 -0.63(-0.73%)
Jun 08, 2018 86.15 86.56 85.28 86.47 2,076,864 +0.19(+0.22%)
Jun 07, 2018 86.40 87.23 85.78 86.28 2,357,059 +0.27(+0.31%)
Jun 06, 2018 86.07 86.01 2,501,894 +1.88(+2.24%)
Jun 05, 2018 84.60 84.83 83.27 84.13 1,962,757 -0.97(-1.14%)
Jun 04, 2018 85.05 85.33 84.73 85.10 1,717,575 +0.60(+0.71%)
Jun 01, 2018 84.66 84.96 83.93 84.51 1,971,966 +0.69(+0.82%)
May 31, 2018 82.97 84.03 82.45 83.82 3,943,422 +0.70(+0.85%)
May 30, 2018 82.37 83.31 82.09 83.11 2,685,034 +1.38(+1.69%)
May 29, 2018 83.36 83.36 80.92 81.73 2,432,457 -2.81(-3.32%)
May 25, 2018 84.54 84.54 84.54 0 -0.46(-0.55%)
May 24, 2018 84.82 85.33 83.66 85.00 3,137,038 -0.30(-0.36%)
May 23, 2018 85.75 86.02 84.57 85.31 2,670,651 -0.95(-1.11%)
May 22, 2018 86.11 86.72 86.07 86.26 3,154,125 +0.18(+0.21%)
May 21, 2018 86.79 87.27 85.99 86.08 3,223,288 +0.10(+0.11%)
May 18, 2018 86.11 86.48 85.78 85.99 2,433,519 -0.28(-0.32%)
May 17, 2018 85.55 86.67 84.85 86.26 2,490,795 +0.88(+1.03%)
May 16, 2018 84.43 86.26 84.26 85.38 4,765,573 +0.98(+1.16%)
May 15, 2018 82.93 85.36 82.93 84.40 3,452,329 +1.30(+1.57%)
May 14, 2018 82.96 83.39 82.70 83.10 2,364,634 +0.50(+0.60%)
May 11, 2018 82.31 83.42 82.11 82.60 2,486,585 +0.32(+0.39%)
May 10, 2018 81.78 82.77 81.26 82.28 3,553,499 +0.50(+0.61%)
May 09, 2018 80.72 81.93 80.39 81.78 2,810,822 +1.71(+2.14%)
May 08, 2018 79.66 85.13 79.66 80.07 7,015,816 +1.12(+1.42%)
May 07, 2018 79.24 79.51 78.60 78.95 2,711,525 -0.12(-0.16%)
May 04, 2018 77.54 79.75 77.22 79.07 2,408,260 +1.01(+1.30%)
May 03, 2018 78.87 78.87 77.20 78.06 5,077,080 -1.12(-1.41%)
May 02, 2018 79.75 80.20 78.99 79.18 3,586,412 -0.43(-0.55%)
May 01, 2018 80.22 80.39 78.84 79.61 4,442,414 -0.84(-1.05%)
Apr 30, 2018 81.81 82.26 80.43 80.46 2,959,228 -0.98(-1.20%)
Apr 27, 2018 81.41 82.16 80.97 81.43 2,537,200 +0.05(+0.07%)
Apr 26, 2018 82.48 82.82 81.21 81.38 4,736,270 -0.98(-1.19%)
Apr 25, 2018 83.50 84.42 81.39 82.36 7,047,079 -4.14(-4.78%)
Apr 24, 2018 87.17 88.03 85.64 86.49 2,996,553 -0.07(-0.08%)
Apr 23, 2018 87.16 87.35 85.97 86.56 2,692,203 -0.43(-0.49%)
Apr 20, 2018 87.52 87.97 86.47 86.99 2,389,445 -0.33(-0.38%)
Apr 19, 2018 86.35 87.65 86.35 87.32 2,738,519 +1.07(+1.25%)
Apr 18, 2018 86.88 87.62 86.17 86.25 2,110,072 -0.30(-0.35%)
Apr 17, 2018 86.74 87.20 86.28 86.55 2,894,135 +0.51(+0.60%)
Apr 16, 2018 86.53 86.72 85.69 86.03 2,590,549 +0.45(+0.53%)
Apr 13, 2018 86.93 87.33 85.17 85.58 2,252,262 -0.44(-0.51%)
Apr 12, 2018 85.52 86.65 85.49 86.01 2,641,840 +1.36(+1.60%)
Apr 11, 2018 85.13 85.93 84.51 84.66 1,879,227 -1.31(-1.52%)
Apr 10, 2018 85.79 86.42 85.14 85.96 2,335,688 +1.17(+1.38%)
Apr 09, 2018 84.77 86.65 84.50 84.79 1,903,299 +0.69(+0.82%)
Apr 06, 2018 85.88 86.28 83.28 84.10 3,426,142 -2.49(-2.87%)
Apr 05, 2018 86.40 87.07 85.93 86.58 2,244,538 +1.04(+1.21%)
Apr 04, 2018 83.13 85.75 83.11 85.54 2,296,220 +0.81(+0.95%)
Apr 03, 2018 83.69 85.09 83.24 84.74 3,058,274 +1.50(+1.80%)
Apr 02, 2018 84.82 84.99 81.79 83.24 3,180,989 -1.84(-2.16%)
Mar 29, 2018 85.07 85.07 85.07 0 +1.38(+1.64%)
Mar 28, 2018 83.32 84.57 82.76 83.70 2,282,330 +0.58(+0.69%)
Mar 27, 2018 84.88 85.54 82.38 83.12 2,294,799 -1.29(-1.53%)
Mar 26, 2018 83.55 84.56 82.27 84.41 3,214,713 +2.38(+2.90%)
Mar 23, 2018 84.31 84.88 82.03 82.03 3,627,698 -2.01(-2.39%)
Mar 22, 2018 86.12 86.48 83.77 84.03 2,590,967 -3.13(-3.60%)
Mar 21, 2018 87.70 88.64 87.04 87.17 1,618,523 -0.44(-0.50%)
Mar 20, 2018 87.84 88.36 87.33 87.60 1,431,439 +0.02(+0.02%)
Mar 19, 2018 87.93 88.22 86.24 87.59 1,863,668 -0.63(-0.71%)
Mar 16, 2018 87.29 89.09 87.09 88.22 3,081,265 +1.16(+1.34%)
Mar 15, 2018 86.87 88.12 86.66 87.05 2,220,973 +0.75(+0.87%)
Mar 14, 2018 88.30 88.43 85.85 86.30 2,244,557 -1.44(-1.64%)
Mar 13, 2018 89.70 90.04 87.39 87.74 2,382,831 -1.46(-1.63%)
Mar 12, 2018 89.46 89.80 88.91 89.19 1,965,723 -0.29(-0.33%)
Mar 09, 2018 87.91 89.58 87.82 89.49 2,117,701 +2.34(+2.69%)
Mar 08, 2018 87.20 87.35 85.79 87.14 2,397,411 +0.46(+0.53%)
Mar 07, 2018 86.84 85.45 86.68 2,364,841 -0.36(-0.42%)
Mar 06, 2018 87.43 87.43 85.75 87.04 1,992,049 +0.12(+0.14%)
Mar 05, 2018 85.29 87.17 84.88 86.92 2,615,041 +1.05(+1.22%)
Mar 02, 2018 85.11 86.04 83.70 85.87 2,115,969 +0.19(+0.22%)
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.