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 (%)
Jul 31, 2020 59.96 59.96 58.06 59.04 2,153,147 -0.96(-1.60%)
Jul 30, 2020 59.71 60.34 58.71 60.00 2,069,728 -1.43(-2.32%)
Jul 29, 2020 59.34 61.46 58.89 61.43 1,945,935 +2.11(+3.56%)
Jul 28, 2020 60.17 60.90 59.19 59.32 3,384,629 -1.52(-2.49%)
Jul 27, 2020 59.67 61.06 58.36 60.84 4,037,820 +0.63(+1.05%)
Jul 24, 2020 60.53 60.87 59.89 60.21 2,371,757 -0.31(-0.52%)
Jul 23, 2020 58.90 61.11 58.62 60.52 4,964,597 +1.25(+2.11%)
Jul 22, 2020 55.98 60.11 55.80 59.27 11,725,836 +1.09(+1.88%)
Jul 21, 2020 56.92 58.36 56.63 58.18 4,777,392 +1.88(+3.34%)
Jul 20, 2020 56.84 57.36 55.96 56.30 3,310,190 -1.06(-1.86%)
Jul 17, 2020 58.63 58.66 57.06 57.36 2,690,110 -1.27(-2.16%)
Jul 16, 2020 58.08 59.72 57.75 58.63 3,197,808 -0.30(-0.50%)
Jul 15, 2020 57.75 59.05 56.99 58.93 3,441,922 +2.78(+4.94%)
Jul 14, 2020 56.61 57.34 55.58 56.15 4,399,756 -0.81(-1.43%)
Jul 13, 2020 56.99 58.40 55.30 56.97 4,115,765 +0.70(+1.25%)
Jul 10, 2020 53.84 56.30 53.55 56.26 3,391,004 +2.27(+4.20%)
Jul 09, 2020 56.44 56.63 53.02 54.00 4,404,276 -2.81(-4.95%)
Jul 08, 2020 55.30 56.87 54.78 56.81 3,336,662 +1.37(+2.47%)
Jul 07, 2020 57.29 57.29 55.28 55.44 3,280,891 -2.54(-4.37%)
Jul 06, 2020 58.37 58.80 56.99 57.98 2,857,416 +1.39(+2.45%)
Jul 02, 2020 57.62 58.53 56.19 56.59 3,648,517 +0.42(+0.74%)
Jul 01, 2020 58.16 59.46 55.68 56.17 3,677,711 -1.75(-3.02%)
Jun 30, 2020 57.45 58.64 57.05 57.92 4,388,815 +0.19(+0.34%)
Jun 29, 2020 57.23 58.28 56.23 57.73 3,740,526 +1.13(+1.99%)
Jun 26, 2020 60.65 60.65 56.30 56.60 9,421,545 -5.44(-8.77%)
Jun 25, 2020 60.02 62.36 59.26 62.04 4,600,631 +1.46(+2.41%)
Jun 24, 2020 63.33 63.33 60.14 60.58 4,029,638 -3.80(-5.91%)
Jun 23, 2020 64.38 64.95 63.69 64.38 2,557,753 +1.18(+1.86%)
Jun 22, 2020 63.46 64.92 62.83 63.20 4,103,244 +0.21(+0.34%)
Jun 19, 2020 66.33 66.33 62.29 62.99 6,500,721 -1.77(-2.73%)
Jun 18, 2020 65.21 66.32 64.24 64.76 3,870,713 -1.38(-2.08%)
Jun 17, 2020 68.09 68.43 65.91 66.14 3,189,504 -1.97(-2.89%)
Jun 16, 2020 69.48 69.74 65.17 68.11 5,792,679 +2.25(+3.41%)
Jun 15, 2020 61.54 66.81 61.21 65.86 4,371,215 +0.50(+0.76%)
Jun 12, 2020 65.02 65.42 62.08 65.36 5,590,078 +4.17(+6.82%)
Jun 11, 2020 61.73 64.93 61.09 61.19 6,946,294 -5.26(-7.91%)
Jun 10, 2020 72.02 72.53 66.44 66.44 8,417,209 -6.17(-8.50%)
Jun 09, 2020 71.26 73.42 70.75 72.62 4,184,948 -1.42(-1.91%)
Jun 08, 2020 75.17 76.02 73.05 74.03 7,588,037 +0.91(+1.24%)
Jun 05, 2020 78.35 78.86 72.46 73.12 8,158,077 +1.73(+2.42%)
Jun 04, 2020 68.45 71.40 67.29 71.39 4,720,413 +2.60(+3.78%)
Jun 03, 2020 67.53 69.56 66.96 68.79 6,156,115 +3.18(+4.85%)
Jun 02, 2020 64.97 67.07 64.17 65.61 6,006,803 +1.77(+2.77%)
Jun 01, 2020 63.47 65.04 62.81 63.84 4,975,211 +0.88(+1.40%)
May 29, 2020 62.00 63.85 60.91 62.96 9,917,012 -0.46(-0.73%)
May 28, 2020 66.55 66.67 62.82 63.43 6,657,208 -2.17(-3.30%)
May 27, 2020 65.03 66.05 62.76 65.59 6,430,744 +4.70(+7.72%)
May 26, 2020 59.46 61.77 58.83 60.89 5,589,089 +5.17(+9.28%)
May 22, 2020 56.28 56.78 55.17 55.72 3,939,638 -0.66(-1.17%)
May 21, 2020 56.81 57.41 55.84 56.37 3,012,988 -0.52(-0.91%)
May 20, 2020 57.14 58.16 56.37 56.89 5,351,509 +1.14(+2.04%)
May 19, 2020 57.86 58.31 55.68 55.75 5,032,543 -2.91(-4.97%)
May 18, 2020 57.75 59.21 56.93 58.67 5,115,112 +4.97(+9.25%)
May 15, 2020 53.79 55.01 52.98 53.70 3,630,795 -1.05(-1.91%)
May 14, 2020 48.68 54.75 48.04 54.75 9,069,477 +4.80(+9.62%)
May 13, 2020 52.77 53.11 49.63 49.94 6,098,554 -3.82(-7.11%)
May 12, 2020 55.52 56.65 53.70 53.77 5,912,918 -1.30(-2.35%)
May 11, 2020 56.46 56.46 54.16 55.06 4,779,750 -2.50(-4.34%)
May 08, 2020 57.30 57.81 56.54 57.56 3,246,956 +1.65(+2.95%)
May 07, 2020 54.79 57.48 54.79 55.91 4,585,612 +2.14(+3.98%)
May 06, 2020 56.56 56.89 53.60 53.77 4,643,316 -2.27(-4.05%)
May 05, 2020 59.18 59.69 55.68 56.04 9,724,896 -0.58(-1.02%)
May 04, 2020 54.70 57.35 53.57 56.62 9,107,345 +0.01(+0.02%)
May 01, 2020 57.15 57.15 55.31 56.61 6,797,755 -2.92(-4.91%)
Apr 30, 2020 61.74 62.76 59.49 59.53 9,160,880 -4.59(-7.15%)
Apr 29, 2020 64.00 65.70 61.63 64.12 14,518,420 +5.52(+9.41%)
Apr 28, 2020 57.81 59.68 57.14 58.61 8,517,668 +4.19(+7.70%)
Apr 27, 2020 52.29 54.66 52.29 54.41 6,603,286 +2.79(+5.41%)
Apr 24, 2020 50.36 52.66 49.65 51.62 9,987,453 +3.25(+6.73%)
Apr 23, 2020 47.34 49.23 47.34 48.36 5,720,626 +1.00(+2.12%)
Apr 22, 2020 48.87 49.12 46.89 47.36 5,256,355 +0.33(+0.70%)
Apr 21, 2020 47.24 49.12 46.74 47.03 5,649,003 -2.49(-5.03%)
Apr 20, 2020 48.15 51.03 47.29 49.52 4,336,541 -0.70(-1.39%)
Apr 17, 2020 48.70 50.71 48.54 50.22 5,726,292 +4.25(+9.24%)
Apr 16, 2020 48.12 48.12 45.42 45.97 5,361,651 -2.38(-4.92%)
Apr 15, 2020 47.35 48.59 45.75 48.36 6,548,063 -2.52(-4.95%)
Apr 14, 2020 53.32 53.92 49.87 50.87 5,214,512 -1.07(-2.05%)
Apr 13, 2020 55.16 55.20 51.19 51.94 5,061,520 -3.32(-6.01%)
Apr 09, 2020 55.86 57.90 54.44 55.26 8,303,895 +3.12(+5.98%)
Apr 08, 2020 50.02 52.47 49.30 52.14 5,679,074 +3.50(+7.20%)
Apr 07, 2020 50.28 53.66 48.49 48.64 6,614,414 +3.21(+7.06%)
Apr 06, 2020 42.55 46.12 42.09 45.43 6,355,352 +6.57(+16.92%)
Apr 03, 2020 40.25 40.35 36.68 38.86 6,985,179 -1.53(-3.78%)
Apr 02, 2020 40.22 42.16 39.60 40.38 5,937,275 -0.69(-1.68%)
Apr 01, 2020 42.68 42.87 40.45 41.07 7,993,775 -5.28(-11.38%)
Mar 31, 2020 48.70 49.43 45.97 46.35 5,748,495 -3.17(-6.40%)
Mar 30, 2020 50.18 50.55 48.09 49.52 4,180,893 -1.31(-2.59%)
Mar 27, 2020 50.21 52.47 48.44 50.84 4,777,747 -2.36(-4.44%)
Mar 26, 2020 51.09 56.45 50.07 53.20 6,555,563 +5.08(+10.57%)
Mar 25, 2020 48.36 50.56 46.01 48.12 5,949,226 +1.31(+2.81%)
Mar 24, 2020 42.71 47.20 42.30 46.80 6,039,874 +7.39(+18.75%)
Mar 23, 2020 39.89 41.31 38.64 39.41 7,310,799 -1.97(-4.75%)
Mar 20, 2020 44.13 44.40 40.07 41.38 8,743,794 -1.15(-2.70%)
Mar 19, 2020 39.60 43.97 36.57 42.53 9,852,916 +1.80(+4.42%)
Mar 18, 2020 45.68 46.28 34.93 40.73 13,214,848 -8.84(-17.84%)
Mar 17, 2020 51.89 52.54 47.17 49.57 11,394,675 -1.41(-2.76%)
Mar 16, 2020 56.09 58.97 50.97 50.98 7,137,955 -15.99(-23.87%)
Mar 13, 2020 63.43 67.10 60.94 66.96 6,269,855 +8.47(+14.47%)
Mar 12, 2020 60.64 62.81 56.15 58.50 7,657,698 -7.16(-10.91%)
Mar 11, 2020 69.83 70.21 64.89 65.66 5,841,801 -6.37(-8.84%)
Mar 10, 2020 70.35 72.03 67.68 72.03 6,763,994 +4.85(+7.23%)
Mar 09, 2020 69.10 70.92 65.33 67.17 5,307,825 -8.48(-11.20%)
Mar 06, 2020 75.08 76.66 74.06 75.65 4,519,943 -2.56(-3.28%)
Mar 05, 2020 79.07 80.03 77.13 78.21 3,790,584 -3.91(-4.76%)
Mar 04, 2020 80.86 82.26 78.84 82.12 3,141,609 +2.68(+3.37%)
Mar 03, 2020 83.56 85.08 78.43 79.45 5,094,964 -4.64(-5.52%)
Mar 02, 2020 81.41 84.13 79.92 84.09 4,471,771 +2.95(+3.64%)
Feb 28, 2020 78.91 81.17 77.79 81.14 6,650,905 -0.84(-1.02%)
Feb 27, 2020 82.76 85.59 81.44 81.97 4,648,593 -3.36(-3.93%)
Feb 26, 2020 86.66 87.56 85.29 85.33 3,004,147 +0.04(+0.04%)
Feb 25, 2020 90.57 90.59 84.74 85.29 4,894,584 -5.02(-5.56%)
Feb 24, 2020 89.70 91.09 89.17 90.31 2,744,247 -2.68(-2.88%)
Feb 21, 2020 94.24 94.51 92.59 92.99 3,007,168 -2.20(-2.31%)
Feb 20, 2020 93.08 96.17 93.08 95.18 2,461,568 -0.55(-0.58%)
Feb 19, 2020 95.05 95.94 94.54 95.74 2,240,409 +1.02(+1.08%)
Feb 18, 2020 93.89 94.95 93.59 94.72 2,186,335 +0.36(+0.38%)
Feb 14, 2020 94.57 94.90 93.97 94.36 1,383,221 -0.13(-0.14%)
Feb 13, 2020 94.37 94.68 93.80 94.49 2,196,812 -0.02(-0.02%)
Feb 12, 2020 94.90 95.25 94.21 94.50 1,923,084 +0.37(+0.39%)
Feb 11, 2020 94.32 95.37 94.05 94.14 2,319,207 +0.41(+0.44%)
Feb 10, 2020 93.12 93.72 92.76 93.72 1,559,861 +0.14(+0.15%)
Feb 07, 2020 94.12 94.57 93.34 93.59 1,784,612 -1.21(-1.28%)
Feb 06, 2020 96.64 97.07 94.71 94.80 1,974,013 -1.12(-1.16%)
Feb 05, 2020 94.41 96.01 94.41 95.92 2,616,885 +2.78(+2.99%)
Feb 04, 2020 93.02 93.91 92.84 93.13 1,700,099 +1.79(+1.95%)
Feb 03, 2020 92.10 93.13 91.08 91.35 2,307,946 -0.05(-0.05%)
Jan 31, 2020 92.75 93.12 90.85 91.39 2,879,930 -2.17(-2.32%)
Jan 30, 2020 91.72 93.67 91.22 93.56 2,376,944 +0.89(+0.96%)
Jan 29, 2020 93.74 94.17 92.61 92.67 2,057,221 -0.77(-0.82%)
Jan 28, 2020 93.49 94.62 92.80 93.44 2,173,596 +0.81(+0.87%)
Jan 27, 2020 92.88 93.51 92.12 92.64 2,672,662 -2.88(-3.01%)
Jan 24, 2020 96.50 97.03 94.68 95.51 2,760,574 -1.58(-1.63%)
Jan 23, 2020 97.45 97.57 96.34 97.10 2,304,508 -0.67(-0.68%)
Jan 22, 2020 96.15 98.53 95.74 97.77 6,252,471 +4.19(+4.47%)
Jan 21, 2020 94.60 95.00 93.58 93.58 3,358,917 -1.78(-1.86%)
Jan 17, 2020 94.41 95.67 94.33 95.36 2,926,558 +1.11(+1.18%)
Jan 16, 2020 94.31 94.76 93.70 94.25 4,506,150 +0.53(+0.57%)
Jan 15, 2020 93.21 94.16 92.90 93.72 1,905,981 -0.20(-0.21%)
Jan 14, 2020 93.32 94.84 93.28 93.92 2,459,086 +0.60(+0.64%)
Jan 13, 2020 93.12 93.45 92.77 93.32 1,266,638 +0.33(+0.35%)
Jan 10, 2020 93.82 93.97 92.64 92.99 1,275,237 -0.88(-0.94%)
Jan 09, 2020 93.40 94.12 92.88 93.87 1,993,485 +1.25(+1.35%)
Jan 08, 2020 92.04 92.99 91.82 92.62 2,396,552 +0.97(+1.06%)
Jan 07, 2020 91.76 92.22 91.41 91.65 2,160,447 -0.92(-0.99%)
Jan 06, 2020 92.38 92.61 91.63 92.56 1,666,689 -0.84(-0.90%)
Jan 03, 2020 93.39 93.88 92.78 93.41 1,583,399 -1.47(-1.55%)
Jan 02, 2020 94.70 94.89 93.68 94.88 1,750,528 +0.64(+0.68%)
Dec 31, 2019 93.83 94.38 93.75 94.24 1,608,296 +0.25(+0.26%)
Dec 30, 2019 94.68 94.73 93.86 93.99 1,049,529 -0.33(-0.35%)
Dec 27, 2019 94.90 95.00 94.13 94.32 917,498 -0.44(-0.46%)
Dec 26, 2019 94.47 94.79 94.21 94.76 1,227,775 +0.49(+0.51%)
Dec 24, 2019 94.38 94.55 93.89 94.28 356,210 +0.02(+0.02%)
Dec 23, 2019 94.66 94.66 93.83 94.26 1,456,500 -0.40(-0.43%)
Dec 20, 2019 95.32 95.69 94.49 94.66 3,352,329 -0.01(-0.01%)
Dec 19, 2019 95.31 95.55 94.44 94.67 2,330,915 -0.73(-0.77%)
Dec 18, 2019 95.79 95.79 95.09 95.40 2,512,410 -0.15(-0.15%)
Dec 17, 2019 95.15 95.82 94.83 95.55 1,808,147 +0.92(+0.98%)
Dec 16, 2019 96.15 96.79 94.62 94.62 3,010,522 -0.95(-1.00%)
Dec 13, 2019 95.16 96.11 94.28 95.58 2,029,481 +0.31(+0.33%)
Dec 12, 2019 92.81 95.73 92.77 95.27 2,443,034 +2.38(+2.56%)
Dec 11, 2019 93.86 94.23 92.75 92.88 2,173,915 -0.91(-0.97%)
Dec 10, 2019 93.42 93.93 93.22 93.79 3,445,351 +0.19(+0.21%)
Dec 09, 2019 92.85 93.92 92.72 93.60 2,224,160 +0.76(+0.82%)
Dec 06, 2019 92.35 93.26 92.17 92.84 2,180,067 +1.66(+1.82%)
Dec 05, 2019 91.12 91.80 90.79 91.18 1,961,010 +0.29(+0.32%)
Dec 04, 2019 89.84 91.11 89.76 90.89 2,235,135 +0.99(+1.10%)
Dec 03, 2019 89.84 90.06 88.49 89.90 3,336,515 -0.97(-1.07%)
Dec 02, 2019 91.88 92.16 90.75 90.87 1,911,170 -0.71(-0.78%)
Nov 29, 2019 91.42 91.90 91.14 91.58 1,218,016 -0.22(-0.24%)
Nov 27, 2019 90.78 91.84 90.78 91.80 1,531,856 +0.94(+1.04%)
Nov 26, 2019 91.15 91.40 90.07 90.86 2,788,647 -0.59(-0.64%)
Nov 25, 2019 90.00 91.57 89.96 91.45 2,403,501 +1.61(+1.79%)
Nov 22, 2019 89.06 90.05 88.75 89.84 2,746,597 +1.22(+1.37%)
Nov 21, 2019 88.75 89.02 87.91 88.62 1,798,058 +0.24(+0.27%)
Nov 20, 2019 88.37 89.15 87.85 88.38 2,759,323 -0.51(-0.58%)
Nov 19, 2019 89.38 89.46 88.56 88.89 1,932,023 -0.12(-0.13%)
Nov 18, 2019 89.22 89.22 88.66 89.01 2,812,466 -0.16(-0.18%)
Nov 15, 2019 89.11 89.40 88.70 89.18 1,919,953 +0.68(+0.77%)
Nov 14, 2019 88.01 88.71 87.93 88.50 1,494,339 +0.30(+0.34%)
Nov 13, 2019 88.25 88.73 87.79 88.20 1,460,442 -0.82(-0.93%)
Nov 12, 2019 88.93 89.20 88.44 89.02 2,818,594 +0.18(+0.21%)
Nov 11, 2019 88.39 89.11 88.34 88.84 2,097,719 -0.23(-0.26%)
Nov 08, 2019 89.07 89.28 88.03 89.07 2,286,647 -0.04(-0.04%)
Nov 07, 2019 89.30 90.85 88.90 89.10 3,515,157 +0.60(+0.68%)
Nov 06, 2019 88.76 88.91 88.21 88.50 2,699,624 -0.24(-0.27%)
Nov 05, 2019 88.24 88.94 87.95 88.74 2,751,084 +1.03(+1.18%)
Nov 04, 2019 87.36 87.72 86.97 87.71 2,369,273 +0.84(+0.97%)
Nov 01, 2019 86.05 87.00 85.67 86.87 2,538,371 +1.82(+2.14%)
Oct 31, 2019 85.68 86.35 84.34 85.04 2,710,894 -1.17(-1.35%)
Oct 30, 2019 86.31 86.49 85.11 86.21 1,976,855 +0.06(+0.07%)
Oct 29, 2019 86.39 87.22 85.70 86.15 2,596,195 -0.65(-0.75%)
Oct 28, 2019 85.14 87.00 85.14 86.80 3,120,744 +1.75(+2.06%)
Oct 25, 2019 83.45 85.22 82.50 85.04 3,031,353 +1.16(+1.38%)
Oct 24, 2019 84.68 84.93 83.26 83.89 2,430,912 -0.74(-0.87%)
Oct 23, 2019 83.81 84.69 83.73 84.62 2,179,665 +0.57(+0.68%)
Oct 22, 2019 83.11 84.41 82.76 84.05 2,383,116 +0.77(+0.92%)
Oct 21, 2019 82.73 83.65 82.60 83.28 1,431,885 +1.39(+1.69%)
Oct 18, 2019 82.01 82.55 81.69 81.90 2,392,867 -0.19(-0.23%)
Oct 17, 2019 82.57 83.07 81.70 82.09 1,585,990 +0.06(+0.08%)
Oct 16, 2019 82.18 83.12 81.89 82.03 2,391,962 -0.17(-0.21%)
Oct 15, 2019 81.20 82.76 80.51 82.20 1,694,953 +1.39(+1.72%)
Oct 14, 2019 80.73 81.46 80.53 80.81 2,030,909 -0.19(-0.24%)
Oct 11, 2019 80.72 82.44 80.50 81.00 2,718,305 +1.63(+2.06%)
Oct 10, 2019 78.34 80.08 78.19 79.37 1,811,806 +1.22(+1.56%)
Oct 09, 2019 77.68 78.57 77.54 78.15 1,817,268 +1.18(+1.53%)
Oct 08, 2019 78.16 78.89 76.94 76.97 2,150,763 -2.26(-2.85%)
Oct 07, 2019 79.34 80.21 79.22 79.23 1,459,949 -0.40(-0.50%)
Oct 04, 2019 78.37 79.69 78.13 79.64 2,209,205 +1.36(+1.74%)
Oct 03, 2019 78.52 78.70 76.36 78.28 3,137,683 -0.38(-0.49%)
Oct 02, 2019 80.37 80.39 78.36 78.66 2,527,624 -2.57(-3.17%)
Oct 01, 2019 83.61 84.00 81.05 81.23 1,729,621 -1.74(-2.10%)
Sep 30, 2019 83.30 83.77 82.86 82.97 1,924,381 -0.33(-0.39%)
Sep 27, 2019 83.72 84.14 82.77 83.30 1,488,045 +0.19(+0.23%)
Sep 26, 2019 83.38 83.85 82.81 83.11 1,794,530 -0.15(-0.18%)
Sep 25, 2019 83.21 83.86 82.29 83.26 2,329,580 -0.05(-0.07%)
Sep 24, 2019 85.02 85.11 82.92 83.31 3,740,519 -1.37(-1.62%)
Sep 23, 2019 83.97 84.98 83.65 84.68 1,976,502 +0.10(+0.12%)
Sep 20, 2019 85.12 85.90 84.57 84.58 3,116,879 -0.48(-0.57%)
Sep 19, 2019 85.60 86.39 85.04 85.06 1,507,860 -0.57(-0.67%)
Sep 18, 2019 85.22 85.97 84.37 85.64 1,592,691 +0.06(+0.07%)
Sep 17, 2019 85.84 85.90 84.61 85.57 2,073,654 -0.47(-0.54%)
Sep 16, 2019 84.72 86.08 84.50 86.04 2,633,870 +0.66(+0.77%)
Sep 13, 2019 85.66 86.33 84.93 85.38 1,960,083 +0.65(+0.76%)
Sep 12, 2019 83.77 85.01 83.00 84.73 3,521,928 +0.75(+0.89%)
Sep 11, 2019 83.75 84.00 82.19 83.99 2,107,271 +0.24(+0.28%)
Sep 10, 2019 83.31 84.32 82.81 83.75 2,395,242 +0.79(+0.96%)
Sep 09, 2019 81.15 83.31 80.96 82.96 2,775,445 +2.53(+3.14%)
Sep 06, 2019 80.64 80.88 80.06 80.43 1,748,022 -0.12(-0.15%)
Sep 05, 2019 79.33 81.08 79.18 80.55 2,053,247 +2.15(+2.75%)
Sep 04, 2019 78.66 78.86 77.84 78.40 2,559,581 +0.56(+0.71%)
Sep 03, 2019 78.20 78.43 77.04 77.84 2,902,909 -1.16(-1.47%)
Aug 30, 2019 79.24 79.59 78.62 79.00 2,060,302 +0.36(+0.46%)
Aug 29, 2019 78.09 79.00 78.02 78.63 2,041,261 +1.49(+1.93%)
Aug 28, 2019 75.48 77.39 75.40 77.15 1,993,933 +1.35(+1.78%)
Aug 27, 2019 77.36 77.55 75.36 75.80 2,113,806 -1.07(-1.39%)
Aug 26, 2019 76.20 76.90 75.83 76.86 1,566,787 +1.07(+1.41%)
Aug 23, 2019 77.63 78.33 75.40 75.80 2,382,012 -2.39(-3.06%)
Aug 22, 2019 78.65 79.16 77.74 78.19 2,274,846 -0.26(-0.34%)
Aug 21, 2019 78.76 78.96 78.23 78.45 1,177,066 +0.73(+0.94%)
Aug 20, 2019 78.92 79.03 77.62 77.72 2,015,400 -1.60(-2.01%)
Aug 19, 2019 79.21 79.75 78.66 79.32 2,265,834 +1.34(+1.72%)
Aug 16, 2019 77.07 78.22 76.87 77.98 1,994,622 +1.67(+2.19%)
Aug 15, 2019 76.55 77.59 75.94 76.31 2,322,515 +0.20(+0.26%)
Aug 14, 2019 77.71 78.22 76.06 76.11 3,314,205 -3.43(-4.31%)
Aug 13, 2019 77.99 80.21 77.82 79.54 3,373,855 +1.39(+1.77%)
Aug 12, 2019 79.03 79.43 77.80 78.15 1,878,526 -1.84(-2.30%)
Aug 09, 2019 80.59 80.80 79.54 79.99 2,193,745 -0.96(-1.18%)
Aug 08, 2019 80.62 81.60 80.20 80.95 2,848,389 +0.74(+0.92%)
Aug 07, 2019 78.92 80.43 77.85 80.21 3,097,076 -0.32(-0.40%)
Aug 06, 2019 79.48 80.64 78.33 80.53 3,081,218 +1.53(+1.94%)
Aug 05, 2019 80.42 80.78 78.30 79.00 3,496,767 -2.95(-3.59%)
Aug 02, 2019 82.72 82.72 80.51 81.94 3,072,471 -0.96(-1.16%)
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.