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

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2016 63.64 63.77 62.47 62.82 2,755,409 -0.51(-0.80%)
May 27, 2016 62.51 63.33 63.33 63.33 3,277,562 +1.09(+1.75%)
May 26, 2016 62.64 62.75 61.99 62.24 1,914,854 -0.61(-0.97%)
May 25, 2016 61.79 63.07 61.63 62.85 3,226,023 +1.42(+2.30%)
May 24, 2016 60.82 61.63 59.70 61.43 2,385,322 +0.83(+1.37%)
May 23, 2016 60.75 61.32 60.40 60.60 2,203,288 -0.24(-0.39%)
May 20, 2016 60.69 61.39 60.44 60.84 2,393,540 +0.34(+0.57%)
May 19, 2016 60.37 61.58 59.94 60.50 4,034,688 -0.39(-0.63%)
May 18, 2016 59.04 60.91 58.89 60.88 5,058,855 +1.84(+3.12%)
May 17, 2016 59.08 59.76 58.68 59.04 3,123,334 -0.39(-0.65%)
May 16, 2016 58.78 59.75 58.65 59.42 3,122,929 +0.49(+0.83%)
May 13, 2016 59.31 60.01 58.61 58.94 2,867,635 -0.56(-0.94%)
May 12, 2016 60.19 60.67 59.05 59.49 2,459,818 -0.51(-0.84%)
May 11, 2016 60.41 60.94 60.00 60.00 2,828,014 -0.67(-1.11%)
May 10, 2016 59.71 60.79 59.67 60.67 3,108,381 +1.31(+2.21%)
May 09, 2016 59.96 60.02 59.06 59.36 3,269,996 +0.18(+0.30%)
May 06, 2016 58.68 59.21 58.36 59.18 4,036,529 +0.23(+0.39%)
May 05, 2016 59.64 59.98 58.51 58.95 6,267,606 -0.48(-0.80%)
May 04, 2016 60.69 60.70 59.08 59.43 4,757,473 -1.95(-3.18%)
May 03, 2016 61.88 62.01 60.93 61.38 2,561,199 -1.37(-2.19%)
May 02, 2016 62.15 62.88 61.41 62.75 3,191,025 +1.01(+1.64%)
Apr 29, 2016 62.25 62.51 61.30 61.74 3,478,302 -0.84(-1.34%)
Apr 28, 2016 62.74 63.33 62.25 62.57 3,097,616 -0.80(-1.26%)
Apr 27, 2016 62.37 63.54 62.11 63.38 7,490,825 -1.41(-2.17%)
Apr 26, 2016 63.99 64.82 63.65 64.78 3,149,462 +0.83(+1.29%)
Apr 25, 2016 64.03 64.37 63.52 63.96 2,905,496 -0.49(-0.75%)
Apr 22, 2016 63.54 64.59 63.52 64.44 2,090,559 +0.71(+1.11%)
Apr 21, 2016 64.18 65.07 63.70 63.73 3,472,985 -0.60(-0.93%)
Apr 20, 2016 62.56 64.43 62.52 64.33 5,770,550 +2.24(+3.61%)
Apr 19, 2016 61.37 62.17 60.95 62.09 2,754,394 +0.97(+1.59%)
Apr 18, 2016 60.46 61.32 60.17 61.12 2,069,960 +0.27(+0.45%)
Apr 15, 2016 61.17 61.59 60.60 60.84 3,356,369 -0.11(-0.18%)
Apr 14, 2016 60.26 61.56 60.11 60.95 3,366,826 +0.54(+0.89%)
Apr 13, 2016 58.85 60.44 58.83 60.42 3,946,823 +2.16(+3.70%)
Apr 12, 2016 57.61 58.39 57.49 58.26 3,355,732 +0.95(+1.65%)
Apr 11, 2016 57.00 57.74 56.91 57.31 4,251,840 +0.45(+0.79%)
Apr 08, 2016 57.17 57.76 56.64 56.86 2,649,686 +0.08(+0.14%)
Apr 07, 2016 57.70 57.98 56.37 56.78 3,333,393 -1.44(-2.48%)
Apr 06, 2016 58.00 58.35 57.31 58.23 3,770,666 -0.22(-0.38%)
Apr 05, 2016 58.08 58.80 57.82 58.45 4,051,298 -1.11(-1.86%)
Apr 04, 2016 60.20 60.46 59.46 59.56 1,896,484 -0.83(-1.37%)
Apr 01, 2016 59.47 60.53 59.07 60.38 3,394,293 +1.27(+2.15%)
Mar 31, 2016 58.98 59.52 58.83 59.11 3,778,676 +0.14(+0.23%)
Mar 30, 2016 59.10 59.70 58.88 58.98 2,403,858 +0.26(+0.44%)
Mar 29, 2016 58.70 58.81 57.64 58.72 5,172,795 -0.30(-0.51%)
Mar 28, 2016 59.54 59.67 58.81 59.02 2,210,266 -0.48(-0.80%)
Mar 24, 2016 59.22 59.50 59.50 59.50 2,450,683 -0.38(-0.64%)
Mar 23, 2016 60.14 60.36 59.70 59.88 3,053,051 -0.21(-0.35%)
Mar 22, 2016 59.94 60.37 59.66 60.09 2,233,553 -0.30(-0.49%)
Mar 21, 2016 59.96 60.89 59.77 60.39 2,791,791 +0.20(+0.34%)
Mar 18, 2016 59.55 60.66 59.30 60.19 5,967,943 +0.91(+1.54%)
Mar 17, 2016 58.89 59.75 58.50 59.27 4,769,257 +0.10(+0.17%)
Mar 16, 2016 59.03 59.77 58.72 59.17 3,838,972 +0.05(+0.09%)
Mar 15, 2016 59.09 59.12 58.26 59.12 3,981,481 -0.52(-0.87%)
Mar 14, 2016 60.37 60.56 59.47 59.64 2,990,435 -0.94(-1.55%)
Mar 11, 2016 59.86 60.66 59.71 60.58 2,764,825 +1.54(+2.60%)
Mar 10, 2016 59.00 59.70 58.10 59.04 2,527,437 +0.45(+0.77%)
Mar 09, 2016 58.88 59.10 58.21 58.59 2,941,123 +0.18(+0.31%)
Mar 08, 2016 58.72 58.99 58.00 58.41 3,181,947 -0.88(-1.48%)
Mar 07, 2016 58.80 59.38 58.66 59.29 2,348,206 -0.06(-0.10%)
Mar 04, 2016 59.54 60.02 58.81 59.35 3,446,438 -0.06(-0.10%)
Mar 03, 2016 58.82 59.41 58.58 59.41 2,866,304 +0.44(+0.75%)
Mar 02, 2016 58.01 58.97 57.77 58.97 2,810,411 +0.98(+1.69%)
Mar 01, 2016 56.86 57.99 56.42 57.99 4,844,473 +1.93(+3.44%)
Feb 29, 2016 57.08 57.30 56.03 56.06 3,990,760 -1.25(-2.19%)
Feb 26, 2016 56.91 58.16 56.83 57.31 3,641,644 +0.67(+1.17%)
Feb 25, 2016 56.08 56.65 55.33 56.65 3,098,015 +0.86(+1.54%)
Feb 24, 2016 55.24 55.98 54.11 55.79 3,394,232 -0.26(-0.47%)
Feb 23, 2016 57.66 57.66 55.71 56.05 4,088,601 -1.74(-3.01%)
Feb 22, 2016 56.66 57.82 56.63 57.79 3,526,444 +1.73(+3.09%)
Feb 19, 2016 55.86 56.19 55.23 56.06 2,880,526 -0.17(-0.30%)
Feb 18, 2016 55.85 56.87 55.59 56.23 5,009,176 +0.64(+1.15%)
Feb 17, 2016 55.40 56.33 55.33 55.59 4,462,594 +0.83(+1.51%)
Feb 16, 2016 54.34 55.55 53.80 54.76 5,052,329 +1.42(+2.67%)
Feb 12, 2016 52.20 53.34 53.34 53.34 6,481,688 +2.04(+3.97%)
Feb 11, 2016 50.92 51.86 50.10 51.30 5,655,048 -1.44(-2.73%)
Feb 10, 2016 53.32 54.33 52.69 52.74 3,760,226 -0.15(-0.29%)
Feb 09, 2016 50.88 53.33 50.63 52.89 5,220,818 +1.30(+2.51%)
Feb 08, 2016 52.82 52.92 50.93 51.60 4,576,740 -2.09(-3.90%)
Feb 05, 2016 54.16 54.77 53.08 53.69 4,139,619 -0.31(-0.58%)
Feb 04, 2016 53.39 54.54 53.25 54.00 5,084,510 +0.49(+0.92%)
Feb 03, 2016 53.94 54.24 50.74 53.51 7,124,600 -0.05(-0.10%)
Feb 02, 2016 54.09 54.11 53.23 53.56 6,131,487 -1.53(-2.77%)
Feb 01, 2016 55.08 55.46 54.05 55.09 5,098,135 -0.52(-0.93%)
Jan 29, 2016 53.80 55.67 53.62 55.61 7,529,253 +2.23(+4.18%)
Jan 28, 2016 54.05 54.05 52.64 53.38 7,660,671 -0.26(-0.49%)
Jan 27, 2016 51.94 54.73 51.91 53.64 10,083,647 +2.47(+4.84%)
Jan 26, 2016 50.08 51.26 50.08 51.16 6,631,825 +1.46(+2.93%)
Jan 25, 2016 51.43 51.70 49.56 49.71 6,740,119 -2.07(-3.99%)
Jan 22, 2016 52.66 53.05 51.28 51.78 4,895,236 -0.07(-0.13%)
Jan 21, 2016 51.56 52.79 51.28 51.84 4,422,216 +0.36(+0.69%)
Jan 20, 2016 51.52 52.00 49.93 51.49 6,287,415 -1.21(-2.30%)
Jan 19, 2016 53.97 53.98 52.12 52.70 4,088,428 -0.56(-1.05%)
Jan 15, 2016 52.54 53.26 53.26 53.26 5,696,715 -1.48(-2.71%)
Jan 14, 2016 54.24 55.17 52.98 54.74 5,396,621 +0.81(+1.51%)
Jan 13, 2016 56.16 56.49 53.73 53.93 6,379,627 -1.83(-3.28%)
Jan 12, 2016 55.55 55.90 54.81 55.76 4,343,138 +0.88(+1.61%)
Jan 11, 2016 54.93 55.54 54.23 54.88 4,032,235 +0.45(+0.83%)
Jan 08, 2016 55.72 55.83 54.29 54.43 5,584,660 -0.72(-1.31%)
Jan 07, 2016 56.22 56.77 54.95 55.15 6,653,801 -2.94(-5.06%)
Jan 06, 2016 58.09 59.05 57.61 58.09 4,983,928 -0.77(-1.31%)
Jan 05, 2016 58.83 59.78 58.22 58.86 6,155,570 -1.08(-1.81%)
Jan 04, 2016 59.97 60.09 59.20 59.94 4,291,085 -1.22(-1.99%)
Dec 31, 2015 61.61 61.16 61.16 61.16 2,032,256 -0.87(-1.41%)
Dec 30, 2015 62.38 62.54 61.99 62.04 1,669,384 -0.49(-0.79%)
Dec 29, 2015 62.37 62.70 62.02 62.53 1,778,085 +0.54(+0.87%)
Dec 28, 2015 61.99 62.21 61.25 61.99 1,852,533 -0.31(-0.50%)
Dec 24, 2015 62.44 62.30 62.30 62.30 956,710 -0.14(-0.23%)
Dec 23, 2015 62.00 62.64 61.83 62.44 2,786,304 +0.78(+1.26%)
Dec 22, 2015 61.54 61.87 60.25 61.66 3,973,781 +0.16(+0.26%)
Dec 21, 2015 61.89 62.28 60.97 61.50 2,954,182 +0.09(+0.15%)
Dec 18, 2015 62.64 62.64 61.28 61.41 6,015,625 -1.62(-2.57%)
Dec 17, 2015 64.87 65.03 62.94 63.03 3,410,806 -1.68(-2.59%)
Dec 16, 2015 64.56 64.87 63.05 64.71 4,926,827 +0.84(+1.31%)
Dec 15, 2015 62.94 63.99 62.77 63.87 3,586,636 +1.75(+2.81%)
Dec 14, 2015 62.55 63.28 61.43 62.12 4,069,472 -0.31(-0.50%)
Dec 11, 2015 62.95 63.17 62.11 62.44 3,440,470 -1.64(-2.55%)
Dec 10, 2015 63.88 64.78 63.71 64.07 2,866,126 +0.16(+0.25%)
Dec 09, 2015 64.71 65.45 63.45 63.91 4,151,131 -1.22(-1.87%)
Dec 08, 2015 65.63 65.87 64.86 65.13 3,104,236 -1.25(-1.88%)
Dec 07, 2015 66.71 66.99 65.94 66.38 2,670,040 -0.88(-1.31%)
Dec 04, 2015 66.02 67.42 65.59 67.26 3,145,565 +1.73(+2.64%)
Dec 03, 2015 67.03 67.03 65.29 65.53 3,582,419 -1.22(-1.83%)
Dec 02, 2015 67.46 67.76 66.65 66.75 3,033,596 -0.89(-1.32%)
Dec 01, 2015 66.98 67.67 66.74 67.64 2,602,014 +1.11(+1.67%)
Nov 30, 2015 67.01 67.37 66.41 66.53 3,539,910 -0.42(-0.62%)
Nov 27, 2015 66.93 67.16 66.32 66.94 1,071,582 -0.03(-0.05%)
Nov 25, 2015 66.82 66.98 66.98 66.98 2,094,566 +0.35(+0.52%)
Nov 24, 2015 66.18 66.96 65.77 66.63 3,032,969 -0.16(-0.24%)
Nov 23, 2015 67.41 67.41 66.77 66.79 2,324,700 -0.54(-0.81%)
Nov 20, 2015 67.85 67.93 66.84 67.33 3,556,408 -0.10(-0.15%)
Nov 19, 2015 66.55 67.77 66.55 67.43 4,427,347 +1.09(+1.65%)
Nov 18, 2015 65.21 66.36 64.91 66.34 4,364,627 +1.63(+2.51%)
Nov 17, 2015 65.93 65.97 64.67 64.71 3,957,529 -1.30(-1.96%)
Nov 16, 2015 65.21 66.01 64.98 66.01 3,132,031 +0.79(+1.21%)
Nov 13, 2015 65.37 65.98 65.00 65.22 3,325,211 -0.35(-0.53%)
Nov 12, 2015 66.38 66.38 65.41 65.57 4,098,670 -1.26(-1.89%)
Nov 11, 2015 67.59 67.73 66.68 66.83 2,862,149 -0.43(-0.64%)
Nov 10, 2015 68.03 68.44 67.26 67.27 3,305,512 -0.91(-1.33%)
Nov 09, 2015 68.93 69.14 67.88 68.17 3,056,650 -0.82(-1.19%)
Nov 06, 2015 68.83 69.16 68.13 68.99 4,223,815 +1.58(+2.35%)
Nov 05, 2015 68.49 68.49 67.40 67.41 3,985,468 -0.51(-0.75%)
Nov 04, 2015 68.15 68.46 67.78 67.92 2,716,753 -0.28(-0.41%)
Nov 03, 2015 67.25 68.61 67.24 68.20 2,313,811 +0.56(+0.82%)
Nov 02, 2015 66.92 67.88 66.80 67.64 2,706,003 +1.11(+1.67%)
Oct 30, 2015 67.92 68.06 66.46 66.53 3,210,426 -1.10(-1.62%)
Oct 29, 2015 68.20 68.64 67.40 67.62 2,386,052 -0.79(-1.16%)
Oct 28, 2015 66.90 68.46 66.78 68.42 2,685,377 +1.53(+2.28%)
Oct 27, 2015 66.68 67.11 66.56 66.89 2,318,997 -0.27(-0.40%)
Oct 26, 2015 67.88 68.24 67.01 67.16 3,655,085 -1.24(-1.81%)
Oct 23, 2015 65.23 68.64 65.08 68.40 7,780,898 +5.21(+8.25%)
Oct 22, 2015 62.21 64.40 62.21 63.19 5,021,559 +1.06(+1.71%)
Oct 21, 2015 63.25 63.49 62.07 62.13 3,837,948 -0.76(-1.21%)
Oct 20, 2015 62.85 63.37 62.75 62.88 2,577,782 -0.05(-0.08%)
Oct 19, 2015 62.51 63.14 62.37 62.93 2,881,231 -0.03(-0.04%)
Oct 16, 2015 63.20 63.31 62.53 62.96 3,219,074 +0.13(+0.20%)
Oct 15, 2015 61.70 62.85 61.24 62.83 3,076,989 +1.65(+2.70%)
Oct 14, 2015 62.39 62.43 60.99 61.18 3,898,818 -1.16(-1.87%)
Oct 13, 2015 62.45 62.88 62.08 62.34 2,776,252 -0.26(-0.42%)
Oct 12, 2015 62.94 63.14 62.40 62.61 2,051,636 -0.17(-0.27%)
Oct 09, 2015 63.53 63.84 62.60 62.77 2,620,475 -0.51(-0.80%)
Oct 08, 2015 62.86 63.46 62.29 63.28 2,872,575 +0.08(+0.12%)
Oct 07, 2015 63.81 64.22 62.95 63.20 2,775,789 -0.22(-0.35%)
Oct 06, 2015 63.15 63.82 62.96 63.42 2,771,205 -0.07(-0.11%)
Oct 05, 2015 61.86 63.78 61.86 63.49 3,010,906 +2.05(+3.33%)
Oct 02, 2015 60.04 61.44 59.18 61.44 3,703,322 -0.06(-0.10%)
Oct 01, 2015 61.24 61.57 60.51 61.50 5,006,040 +0.35(+0.58%)
Sep 30, 2015 61.32 61.43 60.51 61.15 3,189,809 +0.82(+1.36%)
Sep 29, 2015 60.81 61.12 59.90 60.33 3,365,700 -0.52(-0.86%)
Sep 28, 2015 62.04 62.35 60.79 60.85 2,363,939 -1.59(-2.54%)
Sep 25, 2015 62.58 63.01 62.26 62.44 2,991,362 +0.78(+1.27%)
Sep 24, 2015 61.21 61.74 60.86 61.65 4,380,060 -0.32(-0.52%)
Sep 23, 2015 62.46 62.46 61.71 61.97 2,487,442 -0.15(-0.24%)
Sep 22, 2015 61.99 62.21 61.51 62.13 2,595,002 -0.76(-1.21%)
Sep 21, 2015 62.57 63.26 62.46 62.88 2,633,943 +0.86(+1.39%)
Sep 18, 2015 63.10 63.14 61.84 62.02 5,877,958 -1.96(-3.07%)
Sep 17, 2015 65.17 65.51 63.71 63.99 3,254,980 -1.17(-1.80%)
Sep 16, 2015 64.57 65.27 64.24 65.16 3,403,370 +0.78(+1.20%)
Sep 15, 2015 64.08 64.75 64.01 64.38 3,947,385 +0.51(+0.79%)
Sep 14, 2015 63.92 64.37 63.48 63.88 3,152,546 +0.09(+0.15%)
Sep 11, 2015 63.74 63.99 63.16 63.79 2,756,722 -0.19(-0.29%)
Sep 10, 2015 63.63 64.44 63.57 63.97 3,001,601 +0.01(+0.01%)
Sep 09, 2015 65.36 65.75 63.82 63.96 2,673,523 -0.78(-1.21%)
Sep 08, 2015 64.08 64.76 63.84 64.75 3,099,046 +1.65(+2.62%)
Sep 04, 2015 63.20 63.09 63.09 63.09 2,668,248 -1.12(-1.75%)
Sep 03, 2015 64.07 65.22 63.82 64.22 3,487,989 +0.73(+1.14%)
Sep 02, 2015 63.69 64.03 62.55 63.49 3,060,067 +0.83(+1.32%)
Sep 01, 2015 63.81 64.14 62.28 62.66 3,335,894 -2.89(-4.41%)
Aug 31, 2015 64.94 65.86 64.65 65.56 3,171,740 +0.36(+0.56%)
Aug 28, 2015 64.98 65.36 64.71 65.19 2,682,977 -0.03(-0.05%)
Aug 27, 2015 63.92 65.46 63.70 65.23 5,603,666 +2.20(+3.49%)
Aug 26, 2015 62.07 63.16 61.09 63.03 4,388,015 +2.11(+3.46%)
Aug 25, 2015 63.90 63.95 60.88 60.92 4,242,270 -1.08(-1.74%)
Aug 24, 2015 60.53 63.97 57.11 62.00 5,197,700 -2.61(-4.03%)
Aug 21, 2015 66.01 66.46 64.60 64.60 5,005,424 -2.04(-3.06%)
Aug 20, 2015 66.86 67.26 66.62 66.64 3,434,201 -0.91(-1.35%)
Aug 19, 2015 68.01 68.19 67.23 67.56 5,501,791 -0.96(-1.40%)
Aug 18, 2015 68.81 69.21 68.20 68.52 2,864,576 -0.33(-0.48%)
Aug 17, 2015 68.04 68.95 67.88 68.85 2,395,901 +0.32(+0.47%)
Aug 14, 2015 67.73 68.60 67.71 68.52 2,332,792 +0.43(+0.63%)
Aug 13, 2015 68.28 68.65 67.77 68.09 2,904,102 +0.12(+0.17%)
Aug 12, 2015 67.83 68.20 66.72 67.98 3,978,306 -0.21(-0.31%)
Aug 11, 2015 68.90 69.07 67.82 68.19 3,016,973 -1.37(-1.96%)
Aug 10, 2015 68.69 69.71 68.55 69.55 2,731,441 +1.41(+2.07%)
Aug 07, 2015 68.30 68.83 67.68 68.15 3,414,449 -0.27(-0.39%)
Aug 06, 2015 68.75 69.00 68.18 68.42 3,791,976 -0.27(-0.39%)
Aug 05, 2015 68.76 68.99 68.24 68.69 4,692,830 +0.40(+0.59%)
Aug 04, 2015 68.49 68.74 68.18 68.28 2,488,526 -0.21(-0.31%)
Aug 03, 2015 68.35 68.55 67.79 68.49 4,043,708 +0.28(+0.41%)
Jul 31, 2015 68.45 68.47 67.88 68.22 4,382,539 -0.17(-0.25%)
Jul 30, 2015 67.31 68.45 67.22 68.38 5,096,800 +1.58(+2.36%)
Jul 29, 2015 66.23 66.91 66.19 66.81 5,514,000 +0.81(+1.23%)
Jul 28, 2015 66.50 66.50 65.27 65.99 8,967,353 +0.03(+0.05%)
Jul 27, 2015 65.48 66.60 65.40 65.96 8,575,850 -0.21(-0.32%)
Jul 24, 2015 70.09 70.40 65.66 66.17 20,022,582 -9.99(-13.12%)
Jul 23, 2015 76.87 77.03 76.02 76.16 3,153,261 -0.74(-0.96%)
Jul 22, 2015 76.87 77.28 76.59 76.90 2,961,161 -0.05(-0.07%)
Jul 21, 2015 76.71 77.24 76.52 76.95 3,005,801 +0.23(+0.30%)
Jul 20, 2015 76.42 77.07 76.00 76.72 2,833,200 +0.38(+0.49%)
Jul 17, 2015 76.04 76.37 75.74 76.35 2,862,847 +0.03(+0.03%)
Jul 16, 2015 76.06 76.42 75.94 76.32 2,463,812 +0.72(+0.95%)
Jul 15, 2015 75.30 75.98 74.71 75.60 2,635,430 +0.91(+1.21%)
Jul 14, 2015 74.45 74.86 74.32 74.69 2,125,924 -0.01(-0.01%)
Jul 13, 2015 74.28 74.75 73.93 74.70 2,453,714 +1.14(+1.55%)
Jul 10, 2015 73.69 73.90 73.08 73.56 2,054,188 +0.79(+1.08%)
Jul 09, 2015 73.18 73.51 72.75 72.77 2,414,329 +0.44(+0.60%)
Jul 08, 2015 73.33 73.45 72.26 72.33 2,814,770 -1.41(-1.91%)
Jul 07, 2015 73.56 73.80 72.45 73.74 3,076,876 +0.12(+0.16%)
Jul 06, 2015 73.34 73.84 73.21 73.63 2,382,967 -0.48(-0.65%)
Jul 02, 2015 74.44 74.11 74.11 74.11 2,268,862 -0.23(-0.32%)
Jul 01, 2015 74.68 74.68 74.00 74.34 3,252,371 +0.53(+0.72%)
Jun 30, 2015 74.27 74.47 73.59 73.81 3,369,895 +0.18(+0.25%)
Jun 29, 2015 73.73 74.30 73.55 73.63 3,731,623 -1.10(-1.47%)
Jun 26, 2015 74.81 74.94 74.50 74.73 3,866,254 +0.18(+0.24%)
Jun 25, 2015 75.08 75.60 74.27 74.55 2,898,176 -0.20(-0.27%)
Jun 24, 2015 74.94 75.22 74.73 74.75 2,566,901 -0.24(-0.32%)
Jun 23, 2015 75.46 75.51 74.82 74.99 2,242,083 +0.05(+0.07%)
Jun 22, 2015 74.68 75.10 74.64 74.94 2,551,742 +0.76(+1.02%)
Jun 19, 2015 73.96 74.47 73.85 74.19 4,308,238 -0.08(-0.11%)
Jun 18, 2015 73.97 74.38 73.59 74.27 3,165,123 +0.57(+0.77%)
Jun 17, 2015 74.25 74.25 73.59 73.70 3,421,034 -0.19(-0.26%)
Jun 16, 2015 73.31 73.94 73.15 73.90 2,682,133 +0.49(+0.66%)
Jun 15, 2015 72.81 73.49 73.48 73.41 3,349,082 -0.07(-0.09%)
Jun 12, 2015 73.39 73.65 73.10 73.48 3,131,504 -0.08(-0.10%)
Jun 11, 2015 72.99 73.79 72.78 73.55 3,502,832 +0.61(+0.84%)
Jun 10, 2015 71.99 72.99 71.66 72.94 5,195,938 +1.14(+1.59%)
Jun 09, 2015 71.10 71.92 70.98 71.80 2,813,844 +0.53(+0.74%)
Jun 08, 2015 71.39 71.63 71.06 71.27 4,143,540 +0.00(+0.00%)
Jun 05, 2015 70.39 71.33 70.39 71.27 4,726,010 +1.47(+2.10%)
Jun 04, 2015 70.10 70.72 69.68 69.80 3,770,923 -0.93(-1.32%)
Jun 03, 2015 70.48 71.25 70.46 70.73 2,647,459 +0.29(+0.42%)
Jun 02, 2015 70.01 70.73 69.87 70.44 2,893,611 +0.47(+0.67%)
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.