Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2014 69.71 68.65 68.65 68.65 1,831,736 -0.63(-0.91%)
Dec 30, 2014 69.09 69.62 68.94 69.28 2,488,128 +0.01(+0.01%)
Dec 29, 2014 68.99 69.82 68.88 69.27 1,925,528 +0.07(+0.11%)
Dec 26, 2014 69.34 69.67 69.17 69.19 1,151,587 -0.02(-0.02%)
Dec 24, 2014 69.49 69.21 69.21 69.21 1,251,381 -0.04(-0.06%)
Dec 23, 2014 69.34 69.66 69.19 69.25 2,030,842 +0.32(+0.47%)
Dec 22, 2014 68.52 68.96 68.25 68.93 2,460,990 +0.38(+0.56%)
Dec 19, 2014 68.57 68.97 67.96 68.55 4,878,946 +0.22(+0.33%)
Dec 18, 2014 66.81 68.33 66.80 68.32 5,215,225 +2.12(+3.20%)
Dec 17, 2014 65.21 66.21 64.99 66.20 6,099,914 +1.15(+1.76%)
Dec 16, 2014 65.59 66.47 64.63 65.05 4,678,487 -1.15(-1.73%)
Dec 15, 2014 66.95 66.95 65.34 66.20 5,541,752 -0.47(-0.70%)
Dec 12, 2014 68.02 68.38 66.65 66.67 3,642,174 -1.84(-2.68%)
Dec 11, 2014 68.67 69.11 68.35 68.50 2,571,406 -0.01(-0.01%)
Dec 10, 2014 69.25 69.52 68.44 68.51 5,768,470 -0.73(-1.06%)
Dec 09, 2014 68.26 69.45 68.26 69.24 3,841,250 +0.06(+0.08%)
Dec 08, 2014 69.16 69.24 68.59 69.19 4,306,543 +0.22(+0.31%)
Dec 05, 2014 68.77 69.19 68.54 68.97 3,431,237 +0.71(+1.04%)
Dec 04, 2014 67.36 68.35 67.36 68.26 3,517,878 -0.07(-0.11%)
Dec 03, 2014 68.23 68.66 68.05 68.34 2,806,139 -0.13(-0.19%)
Dec 02, 2014 68.30 68.85 68.16 68.47 2,362,228 +0.02(+0.04%)
Dec 01, 2014 68.64 68.85 68.33 68.45 2,598,694 -0.74(-1.07%)
Nov 28, 2014 68.70 69.59 68.68 69.19 1,397,272 +0.37(+0.54%)
Nov 26, 2014 68.94 68.81 68.81 68.81 1,767,760 +0.07(+0.11%)
Nov 25, 2014 68.27 68.90 68.18 68.74 2,878,515 +0.47(+0.68%)
Nov 24, 2014 67.84 68.38 67.78 68.27 2,125,961 +0.74(+1.10%)
Nov 21, 2014 67.98 68.11 67.30 67.53 2,960,580 +0.10(+0.15%)
Nov 20, 2014 66.90 67.80 66.71 67.43 3,569,345 +0.37(+0.56%)
Nov 19, 2014 67.69 67.74 66.92 67.06 2,613,389 -0.54(-0.80%)
Nov 18, 2014 67.77 68.21 67.56 67.60 3,121,910 +0.12(+0.18%)
Nov 17, 2014 67.96 67.96 66.83 67.47 3,524,642 -0.52(-0.76%)
Nov 14, 2014 67.70 68.15 67.69 67.99 2,956,213 +0.13(+0.20%)
Nov 13, 2014 68.20 68.46 67.52 67.86 3,165,417 +0.02(+0.04%)
Nov 12, 2014 68.15 68.20 67.57 67.83 2,896,145 -0.51(-0.74%)
Nov 11, 2014 68.38 69.19 68.05 68.34 4,261,697 -0.88(-1.27%)
Nov 10, 2014 68.69 69.27 68.64 69.22 2,654,142 +0.53(+0.77%)
Nov 07, 2014 68.37 69.14 68.19 68.69 2,483,383 +0.43(+0.63%)
Nov 06, 2014 67.86 68.45 67.56 68.25 2,902,000 +0.65(+0.96%)
Nov 05, 2014 68.51 68.59 67.37 67.61 4,773,347 -0.72(-1.05%)
Nov 04, 2014 68.58 68.63 67.80 68.33 2,654,643 -0.17(-0.24%)
Nov 03, 2014 68.77 69.03 68.36 68.49 2,487,637 -0.08(-0.12%)
Oct 31, 2014 68.66 68.82 68.29 68.58 3,218,533 +0.86(+1.27%)
Oct 30, 2014 67.44 68.24 67.28 67.71 2,688,432 +0.36(+0.54%)
Oct 29, 2014 66.97 67.27 66.76 67.35 3,028,951 +0.50(+0.74%)
Oct 28, 2014 65.96 66.94 65.91 66.85 2,717,817 +1.37(+2.09%)
Oct 27, 2014 65.66 65.68 65.34 65.48 3,229,503 -0.19(-0.29%)
Oct 24, 2014 65.16 65.74 64.99 65.68 2,763,646 +0.73(+1.12%)
Oct 23, 2014 65.19 65.39 64.80 64.95 2,783,696 +0.45(+0.69%)
Oct 22, 2014 65.05 65.26 64.46 64.50 4,262,476 -0.70(-1.08%)
Oct 21, 2014 64.03 65.23 63.54 65.20 5,633,514 +1.82(+2.88%)
Oct 20, 2014 63.16 63.54 62.97 63.38 5,526,602 +0.06(+0.09%)
Oct 17, 2014 62.96 63.60 62.20 63.32 11,771,881 -1.74(-2.67%)
Oct 16, 2014 64.50 65.83 64.24 65.06 7,218,146 -0.56(-0.86%)
Oct 15, 2014 65.49 66.44 64.48 65.63 8,591,399 -0.68(-1.02%)
Oct 14, 2014 65.96 66.68 65.90 66.31 3,487,884 +0.46(+0.69%)
Oct 13, 2014 66.47 66.95 65.79 65.85 3,605,527 -0.73(-1.10%)
Oct 10, 2014 67.47 68.05 66.56 66.58 3,305,794 -0.89(-1.33%)
Oct 09, 2014 68.44 68.85 67.38 67.47 3,566,347 -1.09(-1.59%)
Oct 08, 2014 67.20 68.71 66.87 68.57 4,068,466 +1.61(+2.40%)
Oct 07, 2014 67.56 67.78 66.96 66.96 3,770,480 -1.16(-1.70%)
Oct 06, 2014 68.61 68.76 67.79 68.12 2,356,776 -0.05(-0.07%)
Oct 03, 2014 68.00 68.48 67.96 68.17 4,100,379 +0.95(+1.42%)
Oct 02, 2014 66.84 67.52 66.40 67.22 3,285,145 +0.43(+0.65%)
Oct 01, 2014 67.73 67.86 66.75 66.79 4,026,662 -0.84(-1.24%)
Sep 30, 2014 67.89 68.27 67.57 67.62 4,177,281 -0.17(-0.26%)
Sep 29, 2014 66.93 67.96 66.90 67.80 3,782,199 +0.18(+0.27%)
Sep 26, 2014 67.15 67.78 67.01 67.61 2,766,489 +0.50(+0.74%)
Sep 25, 2014 68.16 68.36 67.12 67.12 3,901,334 -1.17(-1.71%)
Sep 24, 2014 68.11 68.37 67.66 68.29 2,605,741 +0.31(+0.45%)
Sep 23, 2014 68.61 68.93 67.97 67.98 3,386,659 -1.03(-1.49%)
Sep 22, 2014 69.54 69.88 68.97 69.01 2,549,730 -0.65(-0.93%)
Sep 19, 2014 69.94 70.14 69.50 69.65 5,224,482 +0.33(+0.48%)
Sep 18, 2014 68.90 69.59 68.74 69.32 5,068,434 +0.65(+0.95%)
Sep 17, 2014 68.33 68.99 68.05 68.67 4,918,515 +0.58(+0.85%)
Sep 16, 2014 67.56 68.34 67.32 68.09 3,490,024 +0.56(+0.83%)
Sep 15, 2014 67.21 67.75 67.04 67.52 4,370,695 +0.46(+0.69%)
Sep 12, 2014 67.21 67.29 66.83 67.06 3,560,109 -0.24(-0.36%)
Sep 11, 2014 67.14 67.39 67.05 67.30 2,570,624 +0.00(+0.00%)
Sep 10, 2014 67.61 68.13 67.27 67.30 3,715,931 -0.24(-0.36%)
Sep 09, 2014 67.93 67.99 67.51 67.54 2,348,453 -0.46(-0.68%)
Sep 08, 2014 68.29 68.58 67.81 68.00 2,301,234 -0.51(-0.74%)
Sep 05, 2014 68.35 68.64 68.05 68.51 1,956,078 +0.16(+0.23%)
Sep 04, 2014 68.50 68.85 68.09 68.35 2,284,380 -0.02(-0.04%)
Sep 03, 2014 68.61 68.71 68.30 68.38 2,664,318 -0.04(-0.06%)
Sep 02, 2014 68.22 68.51 67.83 68.42 3,390,313 +0.43(+0.63%)
Aug 29, 2014 67.98 67.99 67.99 67.99 2,290,757 +0.39(+0.58%)
Aug 28, 2014 67.52 67.76 67.28 67.60 1,449,108 -0.31(-0.45%)
Aug 27, 2014 67.93 67.95 67.68 67.90 1,878,997 +0.13(+0.20%)
Aug 26, 2014 68.05 68.14 67.72 67.77 1,760,582 -0.22(-0.32%)
Aug 25, 2014 67.83 68.48 67.79 67.99 2,641,171 +0.63(+0.93%)
Aug 22, 2014 67.65 67.94 67.27 67.36 1,760,742 -0.32(-0.48%)
Aug 21, 2014 67.28 67.79 67.08 67.68 3,456,701 +0.64(+0.95%)
Aug 20, 2014 66.65 67.13 66.52 67.04 2,606,639 +0.36(+0.55%)
Aug 19, 2014 66.80 66.84 66.63 66.68 2,036,854 +0.05(+0.07%)
Aug 18, 2014 66.17 66.63 66.09 66.63 3,625,263 +0.93(+1.41%)
Aug 15, 2014 66.42 66.42 65.26 65.70 2,854,392 -0.41(-0.61%)
Aug 14, 2014 66.21 66.40 65.97 66.11 1,944,553 -0.07(-0.11%)
Aug 13, 2014 65.98 66.23 65.77 66.18 3,130,899 +0.45(+0.68%)
Aug 12, 2014 64.95 65.80 64.95 65.73 3,533,069 +0.52(+0.80%)
Aug 11, 2014 65.48 65.73 65.11 65.21 2,106,277 -0.14(-0.22%)
Aug 08, 2014 64.72 65.19 64.37 65.35 2,751,456 +0.70(+1.08%)
Aug 07, 2014 65.33 65.38 64.52 64.66 2,832,050 -0.35(-0.54%)
Aug 06, 2014 64.69 65.27 64.58 65.00 3,417,776 -0.02(-0.04%)
Aug 05, 2014 65.79 65.96 64.91 65.03 4,470,707 -1.18(-1.78%)
Aug 04, 2014 65.86 66.21 65.53 66.21 6,103,607 +0.60(+0.92%)
Aug 01, 2014 65.24 66.04 65.10 65.61 4,866,719 -0.04(-0.06%)
Jul 31, 2014 66.94 67.00 65.65 65.65 3,927,920 -1.67(-2.48%)
Jul 30, 2014 67.25 67.51 66.87 67.32 3,400,089 +0.31(+0.46%)
Jul 29, 2014 67.29 67.60 67.00 67.01 2,591,930 -0.28(-0.42%)
Jul 28, 2014 68.59 68.93 66.99 67.29 2,891,668 -0.10(-0.15%)
Jul 25, 2014 67.77 68.11 67.32 67.39 3,549,516 -0.62(-0.91%)
Jul 24, 2014 68.12 68.18 67.82 68.01 4,385,984 +0.34(+0.50%)
Jul 23, 2014 67.95 68.00 67.64 67.67 3,454,491 -0.11(-0.16%)
Jul 22, 2014 67.60 68.00 67.59 67.78 4,805,441 +0.17(+0.24%)
Jul 21, 2014 67.94 68.03 67.50 67.61 4,356,257 -0.31(-0.45%)
Jul 18, 2014 69.07 69.25 67.73 67.92 7,716,187 -0.16(-0.24%)
Jul 17, 2014 69.39 69.56 68.02 68.08 4,947,197 -1.56(-2.24%)
Jul 16, 2014 70.20 70.29 69.38 69.64 4,067,019 -0.43(-0.61%)
Jul 15, 2014 69.65 70.48 69.61 70.07 3,670,208 +0.73(+1.06%)
Jul 14, 2014 69.86 70.07 69.24 69.34 3,160,457 +0.04(+0.06%)
Jul 11, 2014 69.14 69.40 68.77 69.30 2,343,868 +0.22(+0.32%)
Jul 10, 2014 68.54 69.40 68.50 69.07 2,909,881 -0.58(-0.83%)
Jul 09, 2014 69.45 70.11 69.07 69.65 3,359,802 +0.96(+1.39%)
Jul 08, 2014 68.74 69.01 68.41 68.69 3,199,442 -0.28(-0.41%)
Jul 07, 2014 69.59 69.82 68.74 68.97 3,031,046 -1.14(-1.62%)
Jul 03, 2014 69.49 70.11 70.11 70.11 3,406,443 +1.11(+1.61%)
Jul 02, 2014 68.74 69.07 68.63 69.00 3,429,301 +0.48(+0.70%)
Jul 01, 2014 68.60 68.94 68.40 68.52 3,940,890 +0.35(+0.51%)
Jun 30, 2014 68.50 68.57 68.07 68.17 2,846,244 -0.34(-0.49%)
Jun 27, 2014 66.90 68.66 66.90 68.51 3,299,358 +0.43(+0.63%)
Jun 26, 2014 67.88 68.10 67.30 68.08 2,395,708 +0.13(+0.19%)
Jun 25, 2014 67.79 68.17 67.63 67.95 3,095,126 -0.10(-0.15%)
Jun 24, 2014 68.79 69.10 68.03 68.05 4,286,895 -0.86(-1.25%)
Jun 23, 2014 68.65 68.97 68.30 68.91 3,777,140 +0.05(+0.07%)
Jun 20, 2014 68.01 69.24 67.99 68.86 7,537,310 +1.18(+1.74%)
Jun 19, 2014 67.65 67.86 67.13 67.68 4,670,770 +0.29(+0.43%)
Jun 18, 2014 66.70 67.46 66.19 67.39 7,051,841 +0.62(+0.93%)
Jun 17, 2014 66.70 67.31 66.66 66.77 6,778,260 -0.12(-0.17%)
Jun 16, 2014 66.34 67.18 66.15 66.89 3,962,273 +0.47(+0.71%)
Jun 13, 2014 66.78 66.89 66.14 66.42 3,949,739 -0.38(-0.57%)
Jun 12, 2014 66.53 67.06 66.53 66.80 3,538,688 +0.08(+0.12%)
Jun 11, 2014 67.32 67.32 66.28 66.71 4,087,316 -0.73(-1.08%)
Jun 10, 2014 67.52 67.65 67.25 67.44 3,055,877 +0.75(+1.13%)
Jun 06, 2014 65.95 66.83 65.85 66.69 3,217,317 +0.81(+1.23%)
Jun 05, 2014 65.12 66.00 65.05 65.88 2,530,189 +0.53(+0.81%)
Jun 04, 2014 64.95 65.43 64.87 65.35 2,537,562 +0.33(+0.51%)
Jun 03, 2014 64.77 65.26 64.47 65.02 2,920,826 +0.12(+0.19%)
Jun 02, 2014 65.14 65.23 64.54 64.90 2,973,914 -0.21(-0.33%)
May 30, 2014 64.91 65.40 64.88 65.11 2,937,857 +0.14(+0.22%)
May 29, 2014 64.86 65.12 64.52 64.97 2,983,048 +0.14(+0.22%)
May 28, 2014 64.36 65.10 64.32 64.83 3,561,367 +0.66(+1.03%)
May 27, 2014 63.71 64.54 63.68 64.17 2,457,712 +0.46(+0.73%)
May 23, 2014 63.08 63.71 63.71 63.71 2,062,161 +0.27(+0.43%)
May 22, 2014 63.14 63.62 63.14 63.44 1,083,908 +0.16(+0.25%)
May 21, 2014 62.56 63.38 62.48 63.28 2,217,585 +0.98(+1.58%)
May 20, 2014 62.80 62.93 62.17 62.30 2,336,763 -0.51(-0.81%)
May 19, 2014 62.48 62.86 62.40 62.81 2,743,229 +0.27(+0.44%)
May 16, 2014 62.90 62.96 62.04 62.54 4,028,675 -0.54(-0.85%)
May 15, 2014 62.72 63.08 62.19 63.07 4,064,303 +0.21(+0.33%)
May 14, 2014 63.78 64.00 62.78 62.87 3,174,338 -1.11(-1.73%)
May 13, 2014 64.18 64.35 63.70 63.97 3,000,873 -0.18(-0.28%)
May 12, 2014 63.45 64.20 63.45 64.15 3,088,519 +1.07(+1.70%)
May 09, 2014 62.90 63.26 62.74 63.08 3,332,696 +0.21(+0.34%)
May 08, 2014 62.73 63.47 62.62 62.87 3,960,653 +0.04(+0.07%)
May 07, 2014 61.80 62.88 61.80 62.83 3,435,567 +1.18(+1.92%)
May 06, 2014 61.93 62.33 61.46 61.64 4,186,214 -0.68(-1.09%)
May 05, 2014 62.32 62.36 61.82 62.32 3,647,770 -0.01(-0.01%)
May 02, 2014 61.46 62.46 61.21 62.33 6,854,376 +1.06(+1.73%)
May 01, 2014 60.75 61.28 60.33 61.27 5,785,406 +0.52(+0.85%)
Apr 30, 2014 60.44 60.85 60.20 60.75 5,160,209 +0.32(+0.53%)
Apr 29, 2014 60.38 60.56 60.19 60.43 4,871,661 +0.46(+0.77%)
Apr 28, 2014 60.68 60.90 59.71 59.97 7,440,741 -0.32(-0.53%)
Apr 25, 2014 61.28 61.44 60.18 60.29 4,800,908 -1.15(-1.87%)
Apr 24, 2014 61.91 62.00 61.29 61.44 3,304,704 -0.15(-0.24%)
Apr 23, 2014 61.71 62.00 61.48 61.59 4,106,607 -0.16(-0.25%)
Apr 22, 2014 61.72 62.27 61.53 61.75 4,876,774 +0.05(+0.08%)
Apr 21, 2014 62.04 62.43 61.60 61.70 5,185,402 +0.13(+0.21%)
Apr 17, 2014 62.14 61.57 61.57 61.57 5,831,354 -0.22(-0.36%)
Apr 16, 2014 61.88 62.11 61.35 61.79 4,399,636 +0.53(+0.86%)
Apr 15, 2014 61.16 61.93 60.47 61.26 3,758,630 +0.38(+0.62%)
Apr 14, 2014 61.55 61.61 60.19 60.89 3,624,619 +0.02(+0.03%)
Apr 11, 2014 60.34 61.39 60.06 60.87 3,334,429 -0.02(-0.04%)
Apr 10, 2014 62.81 62.90 60.89 60.89 5,817,366 -1.87(-2.97%)
Apr 09, 2014 62.35 62.84 61.84 62.76 4,338,200 +0.54(+0.87%)
Apr 08, 2014 62.06 62.56 61.65 62.22 3,711,515 +0.11(+0.17%)
Apr 07, 2014 62.91 62.92 61.69 62.11 4,672,221 -0.95(-1.50%)
Apr 04, 2014 63.93 64.05 62.92 63.06 3,659,769 -0.63(-0.99%)
Apr 03, 2014 63.53 63.86 63.30 63.69 2,909,826 +0.26(+0.41%)
Apr 02, 2014 63.19 63.61 62.93 63.43 3,062,420 +0.30(+0.48%)
Apr 01, 2014 63.57 63.67 62.94 63.12 2,641,683 -0.31(-0.49%)
Mar 31, 2014 63.06 63.75 62.97 63.43 3,078,117 +0.88(+1.41%)
Mar 28, 2014 62.50 62.98 62.20 62.55 2,461,933 +0.17(+0.28%)
Mar 27, 2014 62.13 62.81 61.72 62.38 4,743,924 +0.76(+1.23%)
Mar 26, 2014 62.18 62.55 61.59 61.63 3,437,594 -0.30(-0.48%)
Mar 25, 2014 62.08 62.46 61.74 61.92 3,479,042 +0.10(+0.16%)
Mar 24, 2014 62.08 62.37 61.56 61.82 2,731,477 -0.16(-0.27%)
Mar 21, 2014 61.77 63.24 61.40 61.99 8,612,759 +0.92(+1.51%)
Mar 20, 2014 59.92 61.12 59.87 61.07 3,299,006 +0.96(+1.60%)
Mar 19, 2014 60.54 61.04 59.87 60.10 3,484,748 -0.36(-0.60%)
Mar 18, 2014 60.81 60.86 60.29 60.47 2,178,386 -0.23(-0.38%)
Mar 17, 2014 60.76 60.79 59.88 60.70 2,323,497 +1.35(+2.27%)
Mar 14, 2014 59.63 60.27 59.24 59.35 2,823,523 -0.44(-0.74%)
Mar 13, 2014 61.36 61.47 59.63 59.79 3,499,121 -1.20(-1.97%)
Mar 12, 2014 60.73 61.13 60.62 60.99 2,355,380 -0.14(-0.23%)
Mar 11, 2014 62.09 62.09 60.97 61.13 2,524,269 -0.65(-1.05%)
Mar 10, 2014 61.46 61.90 61.23 61.78 2,358,650 +0.12(+0.19%)
Mar 07, 2014 61.93 62.37 61.44 61.67 3,025,099 -0.02(-0.03%)
Mar 06, 2014 61.26 61.85 61.05 61.68 3,502,712 +0.55(+0.90%)
Mar 05, 2014 60.55 61.33 60.27 61.13 2,949,440 +0.57(+0.94%)
Mar 04, 2014 60.08 60.66 59.72 60.56 3,129,710 +1.18(+1.98%)
Mar 03, 2014 59.76 59.86 59.16 59.39 2,481,589 -0.98(-1.62%)
Feb 28, 2014 59.87 60.89 59.87 60.37 3,350,184 +0.67(+1.12%)
Feb 27, 2014 58.67 59.79 58.55 59.70 3,174,013 +1.06(+1.81%)
Feb 26, 2014 58.52 58.88 58.20 58.64 2,796,121 +0.24(+0.41%)
Feb 25, 2014 59.04 59.08 58.14 58.40 4,075,715 -0.57(-0.96%)
Feb 24, 2014 58.63 59.27 58.34 58.97 3,434,313 +0.62(+1.07%)
Feb 21, 2014 58.24 58.81 58.02 58.34 3,612,497 +0.11(+0.18%)
Feb 20, 2014 58.28 58.36 57.72 58.24 3,389,368 -0.09(-0.15%)
Feb 19, 2014 59.31 59.68 58.29 58.33 2,767,677 -1.21(-2.03%)
Feb 18, 2014 59.75 60.10 59.38 59.54 2,250,438 +0.02(+0.03%)
Feb 14, 2014 59.36 59.52 59.52 59.52 1,930,526 +0.02(+0.04%)
Feb 13, 2014 58.21 59.54 58.21 59.50 3,454,281 +0.58(+0.99%)
Feb 12, 2014 58.70 59.27 58.60 58.91 2,893,401 +0.33(+0.56%)
Feb 11, 2014 58.63 59.09 58.40 58.58 3,680,269 -0.09(-0.15%)
Feb 10, 2014 58.70 59.17 58.30 58.67 2,544,580 -0.02(-0.04%)
Feb 07, 2014 57.65 58.71 57.65 58.70 4,319,976 +1.22(+2.12%)
Feb 06, 2014 56.45 57.53 56.36 57.48 2,792,692 +1.28(+2.28%)
Feb 05, 2014 56.16 56.35 55.54 56.20 3,259,398 -0.05(-0.09%)
Feb 04, 2014 56.58 57.02 55.95 56.25 3,800,558 -0.12(-0.22%)
Feb 03, 2014 57.72 57.74 56.14 56.37 4,712,010 -1.42(-2.46%)
Jan 31, 2014 57.25 58.11 57.07 57.80 3,944,681 -0.29(-0.49%)
Jan 30, 2014 57.80 58.37 57.53 58.08 2,694,756 +0.89(+1.56%)
Jan 29, 2014 57.36 58.05 57.12 57.19 3,550,473 -0.82(-1.41%)
Jan 28, 2014 57.27 58.20 57.24 58.01 2,801,774 +0.75(+1.32%)
Jan 27, 2014 57.75 57.91 57.07 57.26 4,004,611 -0.51(-0.88%)
Jan 24, 2014 58.31 58.75 57.76 57.76 4,613,907 -0.79(-1.36%)
Jan 23, 2014 59.23 59.23 58.16 58.56 5,282,176 -0.91(-1.53%)
Jan 22, 2014 59.50 59.73 59.31 59.47 5,038,824 +0.03(+0.06%)
Jan 21, 2014 59.59 59.87 59.27 59.43 7,523,130 +0.18(+0.30%)
Jan 17, 2014 60.47 59.25 59.25 59.25 12,719,734 -3.32(-5.30%)
Jan 16, 2014 63.11 63.21 62.46 62.57 3,806,941 -0.48(-0.77%)
Jan 15, 2014 63.32 63.45 62.87 63.05 3,731,482 -0.27(-0.43%)
Jan 14, 2014 63.25 63.62 62.89 63.32 3,091,841 +0.81(+1.30%)
Jan 13, 2014 63.53 63.77 62.32 62.51 3,209,687 -1.35(-2.11%)
Jan 10, 2014 63.83 64.04 63.35 63.86 2,839,877 +0.14(+0.22%)
Jan 09, 2014 63.89 64.12 63.63 63.72 4,456,803 +0.00(+0.00%)
Jan 08, 2014 63.21 63.78 63.17 63.72 3,703,274 +0.47(+0.74%)
Jan 07, 2014 64.10 64.25 63.13 63.25 6,158,843 +0.56(+0.90%)
Jan 06, 2014 63.48 63.90 62.67 62.69 4,262,603 -0.61(-0.97%)
Jan 03, 2014 63.22 63.52 62.95 63.30 2,370,204 +0.07(+0.12%)
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.