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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 155.21 157.22 153.55 156.09 4,031,782 +0.73(+0.47%)
Aug 30, 2021 161.90 163.24 155.28 155.36 4,571,040 -9.98(-6.04%)
Aug 27, 2021 162.06 165.51 161.44 165.34 1,858,236 +3.92(+2.43%)
Aug 26, 2021 164.02 164.30 161.12 161.42 1,985,176 -2.16(-1.32%)
Aug 25, 2021 160.44 164.17 160.10 163.58 2,322,488 +3.65(+2.28%)
Aug 24, 2021 159.78 161.49 159.37 159.93 1,773,916 +0.66(+0.41%)
Aug 23, 2021 159.34 161.01 158.93 159.27 2,147,232 +1.06(+0.67%)
Aug 20, 2021 158.17 159.06 155.61 158.21 2,759,906 +0.11(+0.07%)
Aug 19, 2021 159.06 161.38 157.02 158.10 2,635,310 -3.69(-2.28%)
Aug 18, 2021 162.08 165.17 161.08 161.78 1,871,307 -1.19(-0.73%)
Aug 17, 2021 164.84 166.02 161.23 162.97 2,967,631 -3.80(-2.28%)
Aug 16, 2021 165.53 167.15 164.76 166.77 2,248,816 -0.38(-0.23%)
Aug 13, 2021 166.64 167.36 165.33 167.15 2,518,112 +0.75(+0.45%)
Aug 12, 2021 164.12 166.62 163.09 166.40 3,481,686 +2.24(+1.36%)
Aug 11, 2021 160.82 164.53 159.73 164.16 4,431,377 +3.65(+2.27%)
Aug 10, 2021 156.32 161.09 156.22 160.51 3,659,542 +4.19(+2.68%)
Aug 09, 2021 155.03 157.20 153.42 156.32 2,381,213 +0.25(+0.16%)
Aug 06, 2021 155.04 157.54 154.49 156.07 3,610,389 +3.72(+2.44%)
Aug 05, 2021 151.44 153.06 151.44 152.35 2,945,103 +1.87(+1.24%)
Aug 04, 2021 149.63 153.27 148.53 150.48 2,916,534 -0.22(-0.15%)
Aug 03, 2021 150.35 151.30 145.13 150.71 3,072,596 +1.24(+0.83%)
Aug 02, 2021 152.30 154.89 148.37 149.47 4,214,567 -1.49(-0.99%)
Jul 30, 2021 152.32 154.12 149.97 150.96 2,850,788 -2.06(-1.35%)
Jul 29, 2021 152.64 154.37 152.09 153.02 2,772,004 +2.35(+1.56%)
Jul 28, 2021 152.21 152.68 149.26 150.67 2,479,483 -1.07(-0.71%)
Jul 27, 2021 149.33 152.79 148.57 151.74 2,322,219 +0.19(+0.12%)
Jul 26, 2021 149.42 152.17 149.37 151.56 2,202,205 +2.11(+1.41%)
Jul 23, 2021 146.57 153.34 146.19 149.45 3,766,536 -1.26(-0.84%)
Jul 22, 2021 151.43 152.25 148.16 150.71 3,176,759 -1.66(-1.09%)
Jul 21, 2021 149.01 153.48 148.81 152.37 2,686,945 +4.88(+3.31%)
Jul 20, 2021 142.80 148.66 142.31 147.49 3,541,385 +4.08(+2.85%)
Jul 19, 2021 142.99 144.53 140.87 143.41 4,024,685 -3.65(-2.48%)
Jul 16, 2021 150.91 150.91 146.65 147.06 2,094,303 -2.64(-1.76%)
Jul 15, 2021 146.25 149.97 145.91 149.70 3,288,159 +1.41(+0.95%)
Jul 14, 2021 152.24 154.04 147.16 148.29 4,489,076 -3.73(-2.46%)
Jul 13, 2021 153.64 154.32 151.84 152.02 2,717,217 -1.88(-1.22%)
Jul 12, 2021 148.61 154.45 147.58 153.90 3,481,469 +4.02(+2.68%)
Jul 09, 2021 145.06 150.23 145.03 149.89 3,897,766 +7.55(+5.31%)
Jul 08, 2021 141.81 144.59 139.52 142.33 3,549,611 -2.41(-1.66%)
Jul 07, 2021 143.41 146.30 142.97 144.74 3,258,805 -0.43(-0.30%)
Jul 06, 2021 146.35 146.93 143.90 145.17 3,820,553 -1.77(-1.21%)
Jul 02, 2021 147.23 148.39 146.71 146.94 2,407,787 +0.23(+0.16%)
Jul 01, 2021 145.20 147.56 144.83 146.71 3,593,022 +2.30(+1.59%)
Jun 30, 2021 143.48 144.91 143.42 144.41 2,819,516 +0.50(+0.35%)
Jun 29, 2021 146.92 147.80 143.60 143.91 2,304,040 -1.73(-1.19%)
Jun 28, 2021 148.82 149.38 144.98 145.64 2,884,593 -3.72(-2.49%)
Jun 25, 2021 149.88 151.24 149.18 149.36 4,539,917 +2.26(+1.54%)
Jun 24, 2021 147.12 147.66 145.08 147.10 2,225,486 +1.12(+0.77%)
Jun 23, 2021 145.27 147.14 144.74 145.98 2,176,753 +1.38(+0.96%)
Jun 22, 2021 144.05 145.55 142.70 144.60 2,532,030 +0.00(+0.00%)
Jun 21, 2021 141.48 144.70 141.18 144.60 3,079,079 +4.55(+3.25%)
Jun 18, 2021 139.66 140.45 137.72 140.06 8,980,429 -3.29(-2.30%)
Jun 17, 2021 152.61 152.72 141.37 143.35 4,671,162 -8.08(-5.33%)
Jun 16, 2021 150.72 152.46 149.18 151.43 3,364,261 +0.08(+0.06%)
Jun 15, 2021 148.79 151.89 148.18 151.34 2,987,988 +3.17(+2.14%)
Jun 14, 2021 149.75 150.12 146.73 148.17 3,612,841 -1.81(-1.21%)
Jun 11, 2021 148.63 150.02 148.53 149.98 4,099,071 +1.78(+1.20%)
Jun 10, 2021 152.16 152.98 148.07 148.20 3,974,606 -1.74(-1.16%)
Jun 09, 2021 151.80 151.81 148.72 149.93 3,538,415 -1.99(-1.31%)
Jun 08, 2021 151.89 152.96 150.34 151.92 3,763,572 -0.77(-0.50%)
Jun 07, 2021 152.64 154.33 151.79 152.69 3,453,209 -2.53(-1.63%)
Jun 04, 2021 156.70 156.84 154.07 155.22 3,091,998 -0.03(-0.02%)
Jun 03, 2021 154.10 156.22 153.40 155.25 2,692,547 +0.34(+0.22%)
Jun 02, 2021 155.91 156.28 154.01 154.90 3,319,995 -0.31(-0.20%)
Jun 01, 2021 153.03 155.56 152.86 155.21 4,486,028 +5.11(+3.40%)
May 28, 2021 151.08 151.46 148.65 150.10 3,605,267 -0.94(-0.62%)
May 27, 2021 151.10 151.94 149.69 151.04 3,736,871 +1.82(+1.22%)
May 26, 2021 148.74 149.84 147.49 149.22 3,367,159 +1.51(+1.02%)
May 25, 2021 150.75 151.69 147.63 147.71 2,860,432 -2.35(-1.57%)
May 24, 2021 149.36 150.94 148.76 150.06 2,236,235 +1.58(+1.06%)
May 21, 2021 148.06 151.55 147.87 148.49 3,804,682 +1.16(+0.79%)
May 20, 2021 147.17 148.45 145.30 147.33 3,099,303 +0.62(+0.42%)
May 19, 2021 143.88 146.89 142.71 146.71 3,533,555 +0.22(+0.15%)
May 18, 2021 148.71 150.17 146.41 146.49 2,407,681 -2.79(-1.87%)
May 17, 2021 147.53 149.82 147.10 149.28 2,388,139 +1.67(+1.13%)
May 14, 2021 146.55 148.68 146.40 147.61 3,058,944 +2.07(+1.42%)
May 13, 2021 141.76 146.39 141.54 145.54 3,171,063 +3.09(+2.17%)
May 12, 2021 145.17 145.99 141.82 142.44 3,541,728 -1.67(-1.16%)
May 11, 2021 144.15 146.13 142.71 144.11 4,652,186 -2.44(-1.66%)
May 10, 2021 148.19 149.33 146.48 146.55 3,542,074 -0.31(-0.21%)
May 07, 2021 143.10 147.11 142.69 146.86 2,664,256 +1.18(+0.81%)
May 06, 2021 144.34 145.74 142.02 145.68 3,934,941 +2.64(+1.85%)
May 05, 2021 142.31 143.84 141.03 143.03 3,350,888 +1.47(+1.04%)
May 04, 2021 138.65 141.90 137.63 141.56 4,539,563 +1.96(+1.40%)
May 03, 2021 140.68 141.39 138.31 139.60 2,831,215 +0.78(+0.56%)
Apr 30, 2021 137.94 139.69 137.61 138.82 4,099,376 -0.14(-0.10%)
Apr 29, 2021 135.96 139.37 135.68 138.96 3,597,010 +4.53(+3.37%)
Apr 28, 2021 133.16 136.92 132.23 134.43 4,941,858 +5.04(+3.89%)
Apr 27, 2021 129.07 129.94 128.54 129.39 3,743,325 +0.62(+0.48%)
Apr 26, 2021 127.57 130.31 127.40 128.77 2,329,639 +2.43(+1.92%)
Apr 23, 2021 123.47 126.86 122.34 126.34 2,718,241 +2.50(+2.02%)
Apr 22, 2021 124.36 125.46 123.13 123.85 2,475,579 +0.08(+0.07%)
Apr 21, 2021 121.35 124.24 119.01 123.77 3,259,322 +1.31(+1.07%)
Apr 20, 2021 125.10 125.30 121.04 122.45 2,640,752 -3.64(-2.89%)
Apr 19, 2021 126.57 126.88 124.68 126.09 2,560,054 -1.18(-0.93%)
Apr 16, 2021 126.68 128.27 125.95 127.28 3,102,265 +1.69(+1.34%)
Apr 15, 2021 126.71 126.72 123.71 125.59 3,686,220 -0.84(-0.66%)
Apr 14, 2021 123.42 127.06 123.22 126.43 3,140,470 +2.89(+2.34%)
Apr 13, 2021 124.44 124.59 122.34 123.54 2,508,209 -1.46(-1.17%)
Apr 12, 2021 124.52 125.37 123.73 125.00 2,560,488 +0.06(+0.05%)
Apr 09, 2021 124.78 125.20 123.29 124.94 2,262,802 +1.34(+1.08%)
Apr 08, 2021 122.34 124.15 120.95 123.60 2,355,613 -0.22(-0.18%)
Apr 07, 2021 123.93 125.11 123.37 123.82 1,938,805 +0.88(+0.71%)
Apr 06, 2021 123.01 123.83 122.03 122.94 2,431,881 -0.53(-0.43%)
Apr 05, 2021 122.32 124.54 121.99 123.48 2,773,932 +2.63(+2.17%)
Apr 01, 2021 119.57 121.77 119.39 120.85 2,780,312 +2.38(+2.00%)
Mar 31, 2021 119.40 120.56 118.17 118.47 2,565,595 -1.24(-1.03%)
Mar 30, 2021 118.47 119.98 117.76 119.71 2,934,329 +1.93(+1.64%)
Mar 29, 2021 118.88 119.56 116.35 117.79 2,285,807 -2.89(-2.39%)
Mar 26, 2021 120.92 121.51 117.86 120.67 3,076,599 +1.60(+1.35%)
Mar 25, 2021 114.88 119.31 113.08 119.07 2,917,218 +3.69(+3.20%)
Mar 24, 2021 115.74 117.71 115.03 115.38 2,251,529 +1.40(+1.23%)
Mar 23, 2021 115.42 116.71 112.87 113.99 4,147,968 -2.62(-2.24%)
Mar 22, 2021 116.85 117.72 115.83 116.60 2,244,858 -1.13(-0.96%)
Mar 19, 2021 118.61 119.26 115.42 117.73 3,563,825 -1.75(-1.47%)
Mar 18, 2021 123.19 124.39 118.86 119.48 2,624,532 -3.11(-2.54%)
Mar 17, 2021 121.00 122.62 118.52 122.59 3,050,665 +2.94(+2.46%)
Mar 16, 2021 122.46 122.61 119.30 119.65 3,459,462 -3.83(-3.10%)
Mar 15, 2021 123.38 123.60 119.94 123.48 3,445,172 +0.05(+0.04%)
Mar 12, 2021 124.73 125.43 122.59 123.43 2,381,360 +0.42(+0.34%)
Mar 11, 2021 119.97 123.48 119.86 123.01 2,465,771 +2.39(+1.98%)
Mar 10, 2021 118.27 121.09 118.19 120.62 2,221,438 +3.01(+2.56%)
Mar 09, 2021 118.43 120.25 116.87 117.61 2,753,591 -2.23(-1.86%)
Mar 08, 2021 119.84 121.65 119.10 119.83 2,882,538 +0.92(+0.78%)
Mar 05, 2021 118.54 119.61 112.47 118.91 4,771,419 +1.64(+1.40%)
Mar 04, 2021 115.87 117.51 113.61 117.27 4,920,003 +0.49(+0.42%)
Mar 03, 2021 115.78 118.31 115.78 116.78 3,268,701 +1.82(+1.58%)
Mar 02, 2021 115.00 116.13 114.42 114.97 2,670,342 -0.44(-0.38%)
Mar 01, 2021 113.96 116.21 113.48 115.40 2,915,378 +3.48(+3.11%)
Feb 26, 2021 111.31 112.97 108.64 111.92 4,291,388 +0.89(+0.80%)
Feb 25, 2021 116.85 117.06 110.70 111.03 4,368,134 -4.88(-4.21%)
Feb 24, 2021 114.03 117.10 113.93 115.92 3,559,122 +1.81(+1.58%)
Feb 23, 2021 115.23 115.87 112.16 114.11 3,225,091 -0.04(-0.03%)
Feb 22, 2021 111.23 114.56 110.92 114.14 3,116,679 +2.81(+2.53%)
Feb 19, 2021 110.41 112.13 109.81 111.33 3,209,977 +2.36(+2.17%)
Feb 18, 2021 109.42 110.15 107.38 108.97 2,522,456 -1.76(-1.59%)
Feb 17, 2021 111.16 112.66 109.62 110.73 3,333,616 -0.83(-0.74%)
Feb 16, 2021 109.38 112.26 108.42 111.56 4,279,913 +2.28(+2.09%)
Feb 12, 2021 108.38 110.18 108.38 109.28 2,690,762 +0.55(+0.50%)
Feb 11, 2021 109.51 109.91 107.42 108.73 3,527,520 -0.43(-0.39%)
Feb 10, 2021 108.52 109.88 107.74 109.16 4,291,458 +1.57(+1.46%)
Feb 09, 2021 107.26 108.95 106.05 107.59 4,387,182 -0.06(-0.06%)
Feb 08, 2021 106.73 108.50 106.54 107.65 3,654,262 +1.41(+1.33%)
Feb 05, 2021 106.26 107.22 105.24 106.24 4,230,157 +1.69(+1.62%)
Feb 04, 2021 100.22 104.81 100.10 104.55 6,270,056 +5.06(+5.08%)
Feb 03, 2021 98.32 99.81 97.97 99.49 4,253,846 +1.09(+1.10%)
Feb 02, 2021 96.46 99.57 96.22 98.41 4,979,564 +2.95(+3.09%)
Feb 01, 2021 97.56 98.34 95.19 95.46 4,000,063 -1.30(-1.34%)
Jan 29, 2021 97.88 99.75 95.95 96.76 3,809,587 -2.39(-2.41%)
Jan 28, 2021 96.98 100.60 95.62 99.15 5,029,449 +3.85(+4.04%)
Jan 27, 2021 95.76 100.43 93.62 95.30 8,206,306 +2.56(+2.76%)
Jan 26, 2021 95.58 95.59 92.64 92.74 4,564,664 -2.41(-2.54%)
Jan 25, 2021 96.51 96.92 93.43 95.15 4,022,763 -2.61(-2.67%)
Jan 22, 2021 99.40 99.67 96.36 97.76 5,860,282 -2.97(-2.95%)
Jan 21, 2021 102.42 103.00 99.16 100.73 6,738,847 -2.64(-2.55%)
Jan 20, 2021 104.93 105.96 103.03 103.36 4,236,093 -1.37(-1.31%)
Jan 19, 2021 106.03 106.56 104.46 104.74 3,660,973 +0.31(+0.29%)
Jan 15, 2021 104.15 105.51 103.24 104.43 3,659,376 -1.73(-1.63%)
Jan 14, 2021 104.89 107.17 104.19 106.17 3,061,943 +2.15(+2.07%)
Jan 13, 2021 102.59 105.00 102.59 104.01 3,249,762 +1.23(+1.19%)
Jan 12, 2021 102.32 103.66 100.90 102.79 3,361,890 +1.34(+1.33%)
Jan 11, 2021 100.44 102.04 99.30 101.44 3,569,835 -1.16(-1.13%)
Jan 08, 2021 103.01 103.73 100.82 102.60 3,233,742 -0.16(-0.15%)
Jan 07, 2021 100.83 103.51 100.23 102.76 5,167,669 +3.11(+3.12%)
Jan 06, 2021 95.59 99.90 95.18 99.65 4,734,820 +6.72(+7.23%)
Jan 05, 2021 90.75 93.33 90.75 92.93 2,334,275 +2.13(+2.35%)
Jan 04, 2021 92.55 92.79 90.00 90.80 3,695,715 -0.94(-1.02%)
Dec 31, 2020 91.74 91.74 91.74 1,514,156 +0.90(+0.99%)
Dec 30, 2020 89.55 90.93 89.06 90.84 1,514,156 +1.58(+1.77%)
Dec 29, 2020 90.54 90.73 88.59 89.26 2,050,235 -1.27(-1.40%)
Dec 28, 2020 90.78 91.99 90.43 90.53 2,304,211 +0.23(+0.26%)
Dec 24, 2020 90.01 90.41 88.90 90.30 1,034,560 +0.45(+0.50%)
Dec 23, 2020 89.07 90.79 88.86 89.85 1,906,571 +1.70(+1.93%)
Dec 22, 2020 88.57 89.22 88.13 88.15 3,200,782 -0.28(-0.31%)
Dec 21, 2020 86.86 89.67 85.57 88.43 5,182,185 +3.45(+4.06%)
Dec 18, 2020 87.20 87.20 84.50 84.98 4,679,282 -2.33(-2.67%)
Dec 17, 2020 87.11 87.53 86.35 87.31 1,963,800 +0.45(+0.52%)
Dec 16, 2020 86.50 87.26 85.12 86.85 2,407,286 +0.84(+0.98%)
Dec 15, 2020 85.06 86.02 83.26 86.01 2,423,966 +2.10(+2.50%)
Dec 14, 2020 86.73 87.19 83.76 83.91 4,135,405 -1.62(-1.90%)
Dec 11, 2020 86.19 86.62 84.52 85.54 3,277,814 -2.32(-2.64%)
Dec 10, 2020 86.61 88.43 85.47 87.86 3,167,961 -0.23(-0.26%)
Dec 09, 2020 86.24 88.50 86.08 88.09 4,956,606 +2.12(+2.46%)
Dec 08, 2020 84.82 86.51 84.78 85.97 3,113,430 -0.31(-0.36%)
Dec 07, 2020 86.31 86.49 84.46 86.28 2,972,398 +0.68(+0.79%)
Dec 04, 2020 85.41 86.45 84.33 85.60 2,357,474 +0.89(+1.05%)
Dec 03, 2020 84.73 85.64 83.97 84.71 2,288,036 -0.10(-0.12%)
Dec 02, 2020 82.04 85.30 81.87 84.81 3,074,314 +1.57(+1.88%)
Dec 01, 2020 81.67 84.33 81.50 83.24 2,966,638 +3.77(+4.74%)
Nov 30, 2020 83.21 83.48 79.03 79.48 4,765,529 -1.97(-2.42%)
Nov 27, 2020 82.76 83.13 81.28 81.44 2,305,320 -1.99(-2.38%)
Nov 25, 2020 83.55 83.75 81.35 83.43 3,550,974 -1.36(-1.60%)
Nov 24, 2020 83.10 85.45 82.37 84.78 3,487,452 +3.79(+4.67%)
Nov 23, 2020 79.03 81.44 78.59 81.00 2,397,305 +3.43(+4.43%)
Nov 20, 2020 78.35 78.95 77.05 77.56 3,722,197 -1.31(-1.66%)
Nov 19, 2020 78.64 79.23 77.65 78.87 4,970,567 -0.58(-0.72%)
Nov 18, 2020 81.88 82.96 79.38 79.45 2,888,847 -2.00(-2.45%)
Nov 17, 2020 80.83 82.23 79.34 81.44 1,971,185 -0.79(-0.96%)
Nov 16, 2020 83.51 84.09 81.31 82.23 2,225,410 +1.77(+2.20%)
Nov 13, 2020 78.31 80.99 78.31 80.46 2,456,932 +2.90(+3.73%)
Nov 12, 2020 77.28 78.49 76.59 77.56 2,293,930 -1.01(-1.29%)
Nov 11, 2020 80.82 81.17 77.69 78.58 2,919,340 -1.87(-2.32%)
Nov 10, 2020 80.98 82.23 79.60 80.44 2,843,106 -0.25(-0.31%)
Nov 09, 2020 79.17 83.80 78.68 80.69 6,108,247 +8.52(+11.80%)
Nov 06, 2020 73.38 74.05 71.56 72.17 2,758,001 -0.77(-1.06%)
Nov 05, 2020 70.86 73.42 70.63 72.94 2,474,982 +2.92(+4.17%)
Nov 04, 2020 70.43 72.10 67.71 70.02 3,441,040 -1.87(-2.60%)
Nov 03, 2020 71.63 73.06 71.21 71.90 2,865,404 +1.75(+2.50%)
Nov 02, 2020 69.19 70.64 68.60 70.14 2,806,934 +2.41(+3.56%)
Oct 30, 2020 67.33 67.85 66.06 67.73 2,267,901 -0.04(-0.05%)
Oct 29, 2020 66.25 68.23 65.60 67.77 2,753,317 +0.97(+1.46%)
Oct 28, 2020 66.54 68.22 66.29 66.80 3,988,775 -1.84(-2.69%)
Oct 27, 2020 69.30 69.50 68.30 68.64 3,262,425 -0.82(-1.19%)
Oct 26, 2020 71.02 71.15 68.76 69.47 5,514,790 -2.82(-3.90%)
Oct 23, 2020 74.59 75.07 71.20 72.28 8,214,830 -0.94(-1.28%)
Oct 22, 2020 69.24 71.80 69.12 73.22 11,274,484 +4.89(+7.16%)
Oct 21, 2020 71.28 71.55 68.28 68.33 6,150,131 -3.29(-4.59%)
Oct 20, 2020 72.20 73.30 71.51 71.62 2,714,205 +0.14(+0.19%)
Oct 19, 2020 73.93 74.05 71.45 71.48 2,210,172 -1.95(-2.65%)
Oct 16, 2020 73.37 74.04 72.77 73.42 3,873,666 +0.62(+0.85%)
Oct 15, 2020 71.90 72.94 71.21 72.80 3,105,998 -0.10(-0.14%)
Oct 14, 2020 73.86 74.35 72.81 72.91 1,715,234 -0.82(-1.11%)
Oct 13, 2020 73.57 74.77 73.10 73.72 2,134,212 -0.81(-1.08%)
Oct 12, 2020 73.97 75.14 73.51 74.53 2,218,403 +0.49(+0.66%)
Oct 09, 2020 75.31 75.70 73.42 74.04 1,870,425 -0.37(-0.50%)
Oct 08, 2020 72.84 74.51 71.89 74.41 2,200,356 +1.89(+2.61%)
Oct 07, 2020 71.25 73.03 71.25 72.52 2,965,041 +2.42(+3.45%)
Oct 06, 2020 73.22 74.13 69.73 70.10 3,101,056 -2.23(-3.09%)
Oct 05, 2020 70.68 72.49 70.15 72.33 3,276,570 +2.87(+4.14%)
Oct 02, 2020 66.30 70.14 65.83 69.46 2,906,409 +1.86(+2.76%)
Oct 01, 2020 67.64 69.80 66.09 67.59 3,018,860 +0.99(+1.49%)
Sep 30, 2020 65.80 68.16 65.56 66.60 2,975,268 +1.31(+2.00%)
Sep 29, 2020 65.98 66.40 64.65 65.30 2,320,383 -0.82(-1.23%)
Sep 28, 2020 65.95 67.09 64.85 66.11 1,849,615 +1.83(+2.84%)
Sep 25, 2020 62.30 64.72 62.17 64.29 2,148,356 +1.17(+1.85%)
Sep 24, 2020 63.16 64.30 61.60 63.12 3,586,576 -0.03(-0.04%)
Sep 23, 2020 65.11 66.08 63.03 63.15 4,756,336 -1.70(-2.62%)
Sep 22, 2020 66.08 66.97 63.54 64.84 3,439,399 -1.57(-2.36%)
Sep 21, 2020 67.54 68.09 65.66 66.41 4,266,524 -3.84(-5.46%)
Sep 18, 2020 70.22 71.22 69.52 70.25 3,288,456 -0.18(-0.25%)
Sep 17, 2020 69.29 71.83 68.94 70.42 3,440,919 -0.18(-0.25%)
Sep 16, 2020 68.08 71.24 66.93 70.60 3,985,312 +2.66(+3.92%)
Sep 15, 2020 68.99 69.27 67.36 67.94 2,882,831 -1.24(-1.80%)
Sep 14, 2020 66.62 69.59 66.47 69.18 3,838,192 +3.33(+5.05%)
Sep 11, 2020 64.43 66.04 63.92 65.85 2,387,230 +1.51(+2.35%)
Sep 10, 2020 65.99 67.24 64.22 64.34 2,833,877 -1.07(-1.63%)
Sep 09, 2020 66.08 66.08 64.68 65.41 2,777,910 +0.19(+0.30%)
Sep 08, 2020 67.07 67.22 65.17 65.21 3,640,343 -3.36(-4.91%)
Sep 04, 2020 67.06 69.03 66.21 68.58 5,407,142 +3.77(+5.82%)
Sep 03, 2020 64.88 66.62 64.00 64.81 2,496,564 +0.51(+0.79%)
Sep 02, 2020 63.40 64.65 63.17 64.30 1,586,384 +0.73(+1.15%)
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.