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, 2022 119.07 122.87 118.83 121.83 3,936,174 +1.33(+1.11%)
May 27, 2022 118.62 120.50 118.55 120.50 1,984,242 +1.95(+1.65%)
May 26, 2022 116.21 119.37 116.21 118.54 1,992,159 +3.99(+3.49%)
May 25, 2022 110.87 115.40 110.46 114.55 2,071,679 +3.23(+2.90%)
May 24, 2022 111.66 112.47 108.39 111.32 2,695,592 -1.88(-1.66%)
May 23, 2022 111.07 114.27 110.49 113.20 2,354,541 +4.86(+4.49%)
May 20, 2022 109.67 110.33 105.09 108.34 2,714,378 +0.35(+0.33%)
May 19, 2022 107.16 109.53 106.94 107.98 2,632,935 -1.01(-0.93%)
May 18, 2022 112.55 113.25 108.65 109.00 3,088,002 -5.74(-5.00%)
May 17, 2022 112.25 115.28 111.40 114.73 3,089,132 +6.14(+5.65%)
May 16, 2022 110.37 111.32 107.37 108.59 2,547,677 -2.37(-2.14%)
May 13, 2022 110.22 112.79 109.82 110.97 3,219,504 +2.77(+2.56%)
May 12, 2022 109.95 111.73 105.76 108.19 4,167,528 -5.16(-4.55%)
May 11, 2022 114.93 118.09 113.17 113.35 2,938,880 -1.36(-1.19%)
May 10, 2022 117.41 118.47 111.36 114.72 3,146,235 -2.08(-1.78%)
May 09, 2022 118.27 119.86 115.94 116.79 3,008,507 -3.62(-3.01%)
May 06, 2022 123.08 123.49 119.13 120.41 2,568,174 -3.12(-2.52%)
May 05, 2022 125.11 126.45 122.29 123.53 2,748,407 -3.76(-2.96%)
May 04, 2022 122.00 127.44 121.53 127.29 2,391,201 +5.36(+4.39%)
May 03, 2022 120.86 123.49 119.68 121.94 2,211,390 +1.91(+1.59%)
May 02, 2022 118.99 120.23 117.29 120.03 2,391,044 +1.91(+1.62%)
Apr 29, 2022 122.13 124.17 117.87 118.12 2,969,504 -4.51(-3.68%)
Apr 28, 2022 119.21 123.70 118.60 122.63 3,445,040 +4.77(+4.04%)
Apr 27, 2022 114.67 119.96 113.63 117.86 5,765,837 -7.47(-5.96%)
Apr 26, 2022 126.66 129.18 125.25 125.33 2,915,454 -4.01(-3.10%)
Apr 25, 2022 126.93 129.71 124.40 129.34 2,715,407 +1.12(+0.87%)
Apr 22, 2022 131.96 132.22 128.02 128.22 2,668,660 -4.45(-3.36%)
Apr 21, 2022 135.66 137.18 132.35 132.68 2,031,131 -1.77(-1.32%)
Apr 20, 2022 135.28 136.71 133.69 134.45 2,147,775 +0.25(+0.18%)
Apr 19, 2022 130.89 134.92 130.89 134.20 3,290,905 +3.42(+2.62%)
Apr 18, 2022 125.33 131.87 125.11 130.78 2,881,602 +5.11(+4.07%)
Apr 14, 2022 125.81 127.44 125.28 125.67 2,415,102 -0.03(-0.02%)
Apr 13, 2022 123.67 126.03 123.51 125.70 1,797,881 +0.37(+0.29%)
Apr 12, 2022 124.08 127.96 123.81 125.33 2,137,606 +0.95(+0.76%)
Apr 11, 2022 125.07 126.96 124.11 124.38 1,960,304 -0.50(-0.40%)
Apr 08, 2022 123.61 125.72 122.92 124.89 2,740,263 +2.32(+1.89%)
Apr 07, 2022 123.26 125.81 120.21 122.56 4,990,090 +0.03(+0.02%)
Apr 06, 2022 123.43 124.20 121.96 122.54 3,809,311 -1.08(-0.87%)
Apr 05, 2022 124.11 125.45 123.28 123.62 2,461,933 -1.19(-0.95%)
Apr 04, 2022 124.14 125.93 122.49 124.80 2,352,927 +0.74(+0.60%)
Apr 01, 2022 126.08 127.06 123.28 124.06 2,985,556 -0.38(-0.30%)
Mar 31, 2022 126.93 129.04 124.44 124.44 3,453,346 -3.01(-2.36%)
Mar 30, 2022 128.62 130.16 126.59 127.45 2,978,822 -1.16(-0.90%)
Mar 29, 2022 129.18 130.67 127.98 128.61 2,359,542 +2.31(+1.83%)
Mar 28, 2022 127.91 127.91 124.28 126.30 2,898,800 -2.49(-1.93%)
Mar 25, 2022 128.99 129.71 127.64 128.79 2,363,991 +0.77(+0.60%)
Mar 24, 2022 128.16 128.62 126.33 128.02 1,987,522 +1.02(+0.81%)
Mar 23, 2022 129.63 130.74 125.95 127.00 2,104,258 -3.96(-3.03%)
Mar 22, 2022 129.25 133.36 128.82 130.96 3,127,673 +3.54(+2.77%)
Mar 21, 2022 130.99 131.64 126.31 127.43 4,295,349 -3.57(-2.73%)
Mar 18, 2022 127.04 131.29 127.04 131.00 6,941,435 +0.63(+0.48%)
Mar 17, 2022 125.18 130.38 124.32 130.37 3,327,552 -0.28(-0.21%)
Mar 16, 2022 129.84 133.83 127.72 130.65 3,562,298 +3.38(+2.66%)
Mar 15, 2022 126.75 129.66 125.92 127.27 3,010,378 +0.57(+0.45%)
Mar 14, 2022 126.01 129.26 125.49 126.70 3,166,570 +3.39(+2.75%)
Mar 11, 2022 124.60 126.17 122.91 123.30 2,652,914 -0.16(-0.13%)
Mar 10, 2022 122.27 120.45 123.47 3,511,767 -1.56(-1.25%)
Mar 09, 2022 125.28 127.97 124.15 125.03 3,230,131 +5.53(+4.62%)
Mar 08, 2022 119.36 123.92 116.04 119.50 3,885,804 +1.21(+1.03%)
Mar 07, 2022 125.58 125.88 118.19 118.29 5,146,074 -8.83(-6.95%)
Mar 04, 2022 127.97 128.12 124.19 127.12 4,077,573 -4.17(-3.18%)
Mar 03, 2022 134.71 135.22 128.91 131.29 4,048,544 -2.54(-1.90%)
Mar 02, 2022 134.54 136.34 131.85 133.83 3,904,483 +0.49(+0.37%)
Mar 01, 2022 144.43 144.53 132.84 133.34 4,574,378 -11.93(-8.21%)
Feb 28, 2022 141.21 145.50 140.17 145.27 3,595,736 -0.30(-0.21%)
Feb 25, 2022 141.06 146.28 143.05 145.58 2,130,626 +5.52(+3.94%)
Feb 24, 2022 135.55 140.41 133.67 140.06 3,896,584 -1.61(-1.14%)
Feb 23, 2022 145.81 146.58 141.04 141.67 3,104,749 -3.28(-2.26%)
Feb 22, 2022 145.51 147.00 143.29 144.95 2,211,323 -0.98(-0.67%)
Feb 18, 2022 145.93 0 -0.38(-0.26%)
Feb 17, 2022 148.90 149.58 145.11 146.31 2,323,750 -4.27(-2.83%)
Feb 16, 2022 149.25 152.13 148.90 150.57 1,858,733 -0.03(-0.02%)
Feb 15, 2022 148.80 151.30 148.21 150.60 2,205,288 +3.55(+2.42%)
Feb 14, 2022 148.43 149.84 146.30 147.05 2,732,289 -0.81(-0.55%)
Feb 11, 2022 148.04 152.01 146.66 147.86 3,209,016 -0.86(-0.58%)
Feb 10, 2022 149.53 151.55 148.03 148.72 3,034,169 -1.26(-0.84%)
Feb 09, 2022 148.19 151.00 148.03 149.98 2,301,801 +2.70(+1.83%)
Feb 08, 2022 144.94 147.59 144.13 147.28 3,575,708 +3.60(+2.50%)
Feb 07, 2022 142.54 144.92 141.94 143.68 2,441,390 +1.72(+1.21%)
Feb 04, 2022 140.69 143.41 140.28 141.96 2,331,264 +1.94(+1.39%)
Feb 03, 2022 140.60 139.65 140.02 2,094,193 -1.25(-0.89%)
Feb 02, 2022 141.14 142.14 138.73 141.27 2,591,099 -0.82(-0.58%)
Feb 01, 2022 138.80 142.44 137.83 142.10 3,244,845 +3.55(+2.56%)
Jan 31, 2022 133.46 138.81 138.55 4,012,831 +3.88(+2.88%)
Jan 28, 2022 132.96 134.76 130.87 134.66 3,812,075 -3.88(-2.80%)
Jan 27, 2022 138.63 140.31 132.97 138.54 4,287,856 +1.72(+1.26%)
Jan 26, 2022 135.92 141.59 134.20 136.82 8,077,130 -6.85(-4.77%)
Jan 25, 2022 138.55 145.70 136.52 143.67 5,966,861 +3.65(+2.60%)
Jan 24, 2022 135.25 140.36 132.83 140.03 4,197,619 +1.68(+1.22%)
Jan 21, 2022 141.11 141.11 137.22 138.35 2,888,409 -3.54(-2.50%)
Jan 20, 2022 143.23 145.92 141.47 141.89 2,078,660 -1.26(-0.88%)
Jan 19, 2022 148.67 149.28 143.12 143.15 2,138,418 -5.17(-3.48%)
Jan 18, 2022 151.66 153.34 147.11 148.32 2,535,084 -3.29(-2.17%)
Jan 14, 2022 151.60 0 -0.76(-0.50%)
Jan 13, 2022 151.24 153.25 150.66 152.37 2,549,476 +2.44(+1.62%)
Jan 12, 2022 150.63 152.05 149.62 149.93 2,259,257 +0.26(+0.18%)
Jan 11, 2022 148.74 150.00 147.21 149.67 2,306,744 +1.29(+0.87%)
Jan 10, 2022 148.04 149.06 145.50 148.38 4,105,593 +2.32(+1.59%)
Jan 07, 2022 142.23 146.95 141.62 146.06 3,480,436 +3.74(+2.63%)
Jan 06, 2022 140.75 142.85 138.04 142.32 2,777,122 +2.33(+1.67%)
Jan 05, 2022 143.74 144.47 139.92 139.99 2,230,434 -2.73(-1.91%)
Jan 04, 2022 142.04 143.86 141.41 142.72 3,684,321 +2.65(+1.89%)
Jan 03, 2022 137.93 141.02 137.80 140.07 2,522,248 +3.07(+2.24%)
Dec 31, 2021 137.10 138.55 136.89 137.00 1,436,398 -0.38(-0.28%)
Dec 30, 2021 137.62 139.08 137.23 137.38 1,285,159 -0.09(-0.07%)
Dec 29, 2021 138.04 138.55 137.11 137.47 1,795,578 -0.58(-0.42%)
Dec 28, 2021 136.70 139.63 136.49 138.04 1,086,304 +0.29(+0.21%)
Dec 27, 2021 137.35 137.94 135.58 137.75 1,455,955 +0.75(+0.54%)
Dec 23, 2021 137.16 138.54 136.90 137.01 1,856,848 +1.29(+0.95%)
Dec 22, 2021 135.00 136.47 134.20 135.71 1,768,031 +0.21(+0.15%)
Dec 21, 2021 132.54 135.73 132.29 135.50 2,658,125 +4.87(+3.73%)
Dec 20, 2021 132.56 133.32 128.91 130.63 3,437,971 -5.41(-3.98%)
Dec 17, 2021 139.13 139.13 134.68 136.04 9,673,996 -3.72(-2.66%)
Dec 16, 2021 141.38 141.86 139.14 139.76 3,539,071 +0.59(+0.43%)
Dec 15, 2021 140.07 140.36 135.97 139.17 2,862,067 -0.50(-0.36%)
Dec 14, 2021 138.44 141.19 137.39 139.67 2,344,081 +1.78(+1.29%)
Dec 13, 2021 140.93 141.13 137.46 137.89 2,762,073 -4.13(-2.91%)
Dec 10, 2021 142.12 143.00 140.21 142.02 2,557,977 +1.17(+0.83%)
Dec 09, 2021 139.97 142.30 138.86 140.85 2,448,084 +0.34(+0.24%)
Dec 08, 2021 140.59 141.68 139.75 140.51 2,661,812 +0.22(+0.16%)
Dec 07, 2021 139.72 142.68 139.06 140.29 3,009,354 +2.49(+1.81%)
Dec 06, 2021 136.89 139.60 135.90 137.80 3,101,732 +3.81(+2.85%)
Dec 03, 2021 135.04 135.73 132.83 133.99 2,937,321 -1.38(-1.02%)
Dec 02, 2021 131.92 137.07 131.25 135.36 3,206,917 +4.71(+3.61%)
Dec 01, 2021 136.44 137.36 130.63 130.65 3,749,779 -2.04(-1.54%)
Nov 30, 2021 137.05 137.86 132.36 132.69 6,379,563 -6.13(-4.41%)
Nov 29, 2021 142.80 143.27 137.57 138.82 4,247,761 -2.02(-1.43%)
Nov 26, 2021 142.14 142.14 136.32 140.84 3,263,425 -6.33(-4.30%)
Nov 24, 2021 146.48 149.15 146.41 147.17 2,445,060 -0.41(-0.28%)
Nov 23, 2021 145.41 148.00 144.66 147.57 2,749,390 +2.91(+2.01%)
Nov 22, 2021 144.81 146.02 142.55 144.66 2,904,640 +1.78(+1.25%)
Nov 19, 2021 142.10 144.04 140.24 142.88 2,917,633 -1.58(-1.09%)
Nov 18, 2021 143.59 145.34 144.33 144.46 2,632,189 +0.98(+0.68%)
Nov 17, 2021 145.13 146.35 143.40 143.47 3,288,750 -1.77(-1.22%)
Nov 16, 2021 147.77 147.77 144.23 145.24 2,768,609 -2.40(-1.62%)
Nov 15, 2021 148.05 149.59 147.14 147.64 1,876,660 -0.42(-0.28%)
Nov 12, 2021 148.08 148.55 146.38 148.05 2,270,384 +0.24(+0.16%)
Nov 11, 2021 147.00 149.24 146.65 147.82 1,937,783 +0.82(+0.56%)
Nov 10, 2021 146.25 147.00 2,418,169 +0.36(+0.24%)
Nov 09, 2021 145.38 146.84 144.10 146.64 2,290,424 +0.36(+0.24%)
Nov 08, 2021 147.19 148.39 145.60 146.28 2,422,231 +0.61(+0.42%)
Nov 05, 2021 146.35 148.23 145.09 145.67 2,540,417 +1.33(+0.92%)
Nov 04, 2021 143.91 146.26 143.26 144.35 2,617,960 -0.41(-0.29%)
Nov 03, 2021 142.03 146.12 141.71 144.76 3,544,616 +1.87(+1.31%)
Nov 02, 2021 144.12 144.86 141.91 142.89 4,027,172 -1.03(-0.72%)
Nov 01, 2021 143.23 145.32 145.03 143.92 3,381,863 +1.86(+1.31%)
Oct 29, 2021 143.76 144.92 141.30 142.06 4,107,761 -1.38(-0.96%)
Oct 28, 2021 143.74 144.79 141.54 143.44 4,721,080 +0.00(+0.00%)
Oct 27, 2021 150.63 151.90 142.77 143.44 7,806,345 -11.62(-7.49%)
Oct 26, 2021 159.25 155.06 3,405,767 -3.60(-2.27%)
Oct 25, 2021 158.22 159.75 156.35 158.66 2,518,459 +0.79(+0.50%)
Oct 22, 2021 157.08 159.37 155.79 157.87 3,129,217 +2.02(+1.30%)
Oct 21, 2021 162.24 164.28 155.27 155.85 3,635,954 -7.11(-4.36%)
Oct 20, 2021 158.89 163.17 158.27 162.96 2,779,067 +3.25(+2.04%)
Oct 19, 2021 160.09 160.32 157.82 159.71 2,078,467 +0.59(+0.37%)
Oct 18, 2021 157.37 160.53 157.11 159.12 1,871,747 +0.73(+0.46%)
Oct 15, 2021 158.02 160.14 157.33 158.38 2,937,251 +2.23(+1.43%)
Oct 14, 2021 155.34 156.41 153.08 156.15 2,426,228 +3.68(+2.41%)
Oct 13, 2021 157.62 157.78 150.07 152.47 4,096,493 -5.22(-3.31%)
Oct 12, 2021 156.36 158.34 155.35 157.69 1,804,728 +1.38(+0.88%)
Oct 11, 2021 159.43 161.58 156.19 156.31 2,051,245 -2.46(-1.55%)
Oct 08, 2021 158.44 161.11 157.46 158.78 1,821,402 +0.87(+0.55%)
Oct 07, 2021 159.65 161.25 157.75 157.91 2,138,073 +0.01(+0.01%)
Oct 06, 2021 157.01 158.99 154.70 157.90 2,160,332 -0.80(-0.50%)
Oct 05, 2021 158.10 160.55 156.51 158.70 2,220,962 +2.45(+1.57%)
Oct 04, 2021 156.65 160.17 155.85 156.25 2,933,189 -0.40(-0.26%)
Oct 01, 2021 152.95 157.87 152.26 156.65 2,866,641 +4.30(+2.82%)
Sep 30, 2021 157.91 157.91 152.29 152.35 2,883,169 -4.31(-2.75%)
Sep 29, 2021 158.61 158.61 156.07 156.66 2,131,039 -0.78(-0.50%)
Sep 28, 2021 159.38 161.32 157.18 157.44 3,121,218 -2.24(-1.40%)
Sep 27, 2021 157.73 160.16 157.37 159.68 2,775,889 +3.38(+2.16%)
Sep 24, 2021 155.32 158.07 155.16 156.30 2,865,217 +0.14(+0.09%)
Sep 23, 2021 152.05 157.22 151.44 156.16 3,164,991 +6.02(+4.01%)
Sep 22, 2021 149.26 151.46 148.97 150.14 3,190,905 +2.94(+1.99%)
Sep 21, 2021 148.62 149.43 147.04 147.21 3,025,621 +0.12(+0.08%)
Sep 20, 2021 144.94 147.69 144.22 147.08 3,646,069 -3.01(-2.01%)
Sep 17, 2021 149.65 151.58 149.04 150.09 5,134,902 -0.56(-0.37%)
Sep 16, 2021 150.12 151.66 149.67 150.66 2,793,199 +1.18(+0.79%)
Sep 15, 2021 146.00 149.65 145.62 149.47 3,413,479 +4.25(+2.93%)
Sep 14, 2021 150.11 150.66 144.81 145.22 4,332,319 -4.27(-2.86%)
Sep 13, 2021 147.74 149.96 147.59 149.49 3,561,104 +3.17(+2.17%)
Sep 10, 2021 147.59 148.45 146.17 146.32 3,038,942 -0.21(-0.14%)
Sep 09, 2021 145.65 149.73 145.31 146.53 3,088,010 +1.11(+0.76%)
Sep 08, 2021 147.20 147.20 143.10 145.42 3,553,544 -2.19(-1.48%)
Sep 07, 2021 147.63 150.20 147.17 147.61 3,654,100 -0.31(-0.21%)
Sep 03, 2021 150.49 150.85 147.11 147.92 3,573,679 -2.63(-1.75%)
Sep 02, 2021 152.85 153.68 150.05 150.56 3,379,881 -1.52(-1.00%)
Sep 01, 2021 156.10 156.69 151.66 152.08 3,553,960 -4.03(-2.58%)
Aug 31, 2021 155.23 157.24 153.57 156.11 4,031,266 +0.73(+0.47%)
Aug 30, 2021 161.92 163.26 155.31 155.38 4,570,456 -9.98(-6.04%)
Aug 27, 2021 162.08 165.53 161.46 165.36 1,857,998 +3.92(+2.43%)
Aug 26, 2021 164.04 164.32 161.14 161.44 1,984,922 -2.16(-1.32%)
Aug 25, 2021 160.46 164.19 160.12 163.60 2,322,191 +3.65(+2.28%)
Aug 24, 2021 159.80 161.51 159.39 159.95 1,773,689 +0.66(+0.41%)
Aug 23, 2021 159.36 161.04 158.94 159.29 2,146,958 +1.06(+0.67%)
Aug 20, 2021 158.19 159.08 155.63 158.23 2,759,553 +0.11(+0.07%)
Aug 19, 2021 159.08 161.40 157.04 158.12 2,634,973 -3.69(-2.28%)
Aug 18, 2021 162.10 165.19 161.10 161.81 1,871,068 -1.19(-0.73%)
Aug 17, 2021 164.86 166.04 161.25 162.99 2,967,251 -3.80(-2.28%)
Aug 16, 2021 165.55 167.17 164.78 166.79 2,248,528 -0.39(-0.23%)
Aug 13, 2021 166.66 167.38 165.35 167.18 2,517,790 +0.75(+0.45%)
Aug 12, 2021 164.14 166.64 163.11 166.42 3,481,241 +2.24(+1.36%)
Aug 11, 2021 160.84 164.55 159.75 164.19 4,430,810 +3.65(+2.27%)
Aug 10, 2021 156.34 161.11 156.24 160.53 3,659,074 +4.19(+2.68%)
Aug 09, 2021 155.05 157.22 153.44 156.34 2,380,908 +0.25(+0.16%)
Aug 06, 2021 155.06 157.56 154.51 156.09 3,609,928 +3.72(+2.44%)
Aug 05, 2021 151.47 153.08 151.47 152.37 2,944,726 +1.87(+1.24%)
Aug 04, 2021 149.65 153.28 148.55 150.50 2,916,161 -0.22(-0.15%)
Aug 03, 2021 150.37 151.31 145.15 150.73 3,072,202 +1.24(+0.83%)
Aug 02, 2021 152.32 154.91 148.38 149.49 4,214,027 -1.49(-0.99%)
Jul 30, 2021 152.34 154.14 149.99 150.98 2,850,423 -2.06(-1.35%)
Jul 29, 2021 152.66 154.39 152.11 153.04 2,771,650 +2.35(+1.56%)
Jul 28, 2021 152.23 152.70 149.28 150.69 2,479,166 -1.07(-0.71%)
Jul 27, 2021 149.34 152.81 148.59 151.76 2,321,921 +0.19(+0.12%)
Jul 26, 2021 149.44 152.19 149.39 151.58 2,201,923 +2.11(+1.41%)
Jul 23, 2021 146.59 153.36 146.21 149.47 3,766,054 -1.26(-0.84%)
Jul 22, 2021 151.45 152.27 148.18 150.73 3,176,353 -1.66(-1.09%)
Jul 21, 2021 149.03 153.50 148.83 152.39 2,686,601 +4.88(+3.31%)
Jul 20, 2021 142.82 148.68 142.33 147.51 3,540,931 +4.08(+2.84%)
Jul 19, 2021 143.00 144.55 140.89 143.43 4,024,169 -3.65(-2.48%)
Jul 16, 2021 150.93 150.93 146.67 147.08 2,094,035 -2.64(-1.77%)
Jul 15, 2021 146.27 149.99 145.93 149.72 3,287,739 +1.41(+0.95%)
Jul 14, 2021 152.26 154.06 147.18 148.31 4,488,501 -3.74(-2.46%)
Jul 13, 2021 153.66 154.34 151.86 152.04 2,716,870 -1.88(-1.22%)
Jul 12, 2021 148.63 154.47 147.60 153.92 3,481,023 +4.01(+2.68%)
Jul 09, 2021 145.08 150.25 145.05 149.91 3,897,267 +7.55(+5.31%)
Jul 08, 2021 141.83 144.61 139.54 142.35 3,549,157 -2.41(-1.66%)
Jul 07, 2021 143.43 146.32 142.99 144.76 3,258,388 -0.43(-0.30%)
Jul 06, 2021 146.37 146.95 143.92 145.19 3,820,064 -1.77(-1.21%)
Jul 02, 2021 147.24 148.41 146.73 146.96 2,407,479 +0.23(+0.16%)
Jul 01, 2021 145.22 147.58 144.84 146.73 3,592,563 +2.30(+1.59%)
Jun 30, 2021 143.50 144.93 143.44 144.43 2,819,155 +0.50(+0.35%)
Jun 29, 2021 146.94 147.82 143.62 143.93 2,303,745 -1.73(-1.19%)
Jun 28, 2021 148.84 149.40 145.00 145.66 2,884,223 -3.73(-2.49%)
Jun 25, 2021 149.90 151.26 149.20 149.38 4,539,336 +2.26(+1.54%)
Jun 24, 2021 147.14 147.68 145.10 147.12 2,225,201 +1.12(+0.77%)
Jun 23, 2021 145.29 147.16 144.76 146.00 2,176,474 +1.38(+0.96%)
Jun 22, 2021 144.07 145.57 142.72 144.62 2,531,706 +0.00(+0.00%)
Jun 21, 2021 141.50 144.71 141.19 144.62 3,078,685 +4.55(+3.25%)
Jun 18, 2021 139.68 140.47 137.74 140.07 8,979,279 -3.30(-2.30%)
Jun 17, 2021 152.63 152.74 141.39 143.37 4,670,564 -8.08(-5.33%)
Jun 16, 2021 150.74 152.48 149.20 151.45 3,363,831 +0.08(+0.06%)
Jun 15, 2021 148.81 151.91 148.20 151.36 2,987,606 +3.17(+2.14%)
Jun 14, 2021 149.76 150.14 146.75 148.19 3,612,378 -1.81(-1.21%)
Jun 11, 2021 148.65 150.04 148.55 150.00 4,098,547 +1.78(+1.20%)
Jun 10, 2021 152.18 153.00 148.09 148.22 3,974,098 -1.74(-1.16%)
Jun 09, 2021 151.82 151.83 148.74 149.95 3,537,963 -1.99(-1.31%)
Jun 08, 2021 151.91 152.98 150.36 151.94 3,763,091 -0.77(-0.50%)
Jun 07, 2021 152.66 154.35 151.81 152.71 3,452,767 -2.53(-1.63%)
Jun 04, 2021 156.72 156.86 154.09 155.24 3,091,603 -0.03(-0.02%)
Jun 03, 2021 154.12 156.25 153.42 155.26 2,692,202 +0.35(+0.22%)
Jun 02, 2021 155.93 156.30 154.03 154.92 3,319,570 -0.31(-0.20%)
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.