Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 108.72 109.23 107.06 107.69 2,247,498 +0.11(+0.10%)
Jun 29, 2023 107.37 107.98 106.32 107.58 2,765,286 +0.00(+0.00%)
Jun 28, 2023 106.80 107.61 105.23 107.58 2,600,316 +0.55(+0.51%)
Jun 27, 2023 104.56 107.56 104.47 107.03 1,684,746 +2.44(+2.33%)
Jun 26, 2023 105.29 107.48 104.54 104.58 1,833,841 -0.37(-0.36%)
Jun 23, 2023 103.87 105.73 103.53 104.96 2,307,139 -0.31(-0.29%)
Jun 22, 2023 106.27 106.27 104.45 105.26 1,587,436 -1.35(-1.27%)
Jun 21, 2023 107.02 107.72 106.29 106.61 1,768,823 -0.83(-0.77%)
Jun 20, 2023 107.55 108.07 106.67 107.44 2,265,264 -0.94(-0.86%)
Jun 16, 2023 110.29 110.51 107.88 108.37 4,347,945 -1.56(-1.42%)
Jun 15, 2023 109.40 110.36 106.89 109.93 2,974,554 -0.67(-0.60%)
Jun 14, 2023 112.24 113.14 109.96 110.60 2,413,355 -1.30(-1.16%)
Jun 13, 2023 110.17 112.36 109.61 111.90 2,724,757 +1.79(+1.63%)
Jun 12, 2023 109.41 110.84 109.04 110.11 2,138,197 +0.33(+0.31%)
Jun 09, 2023 110.51 110.64 108.94 109.77 2,175,117 -0.14(-0.13%)
Jun 08, 2023 111.26 111.70 109.04 109.91 3,031,858 -1.88(-1.68%)
Jun 07, 2023 110.89 112.35 110.53 111.79 2,453,341 +1.50(+1.36%)
Jun 06, 2023 107.43 110.72 107.32 110.29 3,457,825 +2.97(+2.77%)
Jun 05, 2023 108.40 109.58 107.31 107.32 2,294,242 -1.47(-1.35%)
Jun 02, 2023 106.67 109.66 106.22 108.79 5,075,789 +4.19(+4.00%)
Jun 01, 2023 103.41 105.26 102.09 104.60 3,477,976 +2.00(+1.95%)
May 31, 2023 102.00 103.14 100.07 102.60 5,273,251 -0.49(-0.48%)
May 30, 2023 101.62 103.43 101.01 103.10 3,365,178 +1.83(+1.81%)
May 26, 2023 98.93 101.51 98.48 101.27 3,141,562 +2.88(+2.93%)
May 25, 2023 97.96 99.05 97.20 98.38 2,840,948 +0.42(+0.43%)
May 24, 2023 99.75 100.47 97.26 97.96 2,617,269 -2.64(-2.62%)
May 23, 2023 97.97 102.27 97.88 100.60 5,037,751 +2.68(+2.74%)
May 22, 2023 96.92 98.53 96.78 97.92 2,886,812 +1.50(+1.55%)
May 19, 2023 97.98 98.45 95.04 96.42 5,550,255 -1.28(-1.31%)
May 18, 2023 93.23 98.04 92.76 97.70 6,009,141 +4.47(+4.79%)
May 17, 2023 90.59 93.38 89.71 93.23 4,858,654 +3.68(+4.11%)
May 16, 2023 92.55 92.99 89.47 89.55 8,432,237 +1.80(+2.05%)
May 15, 2023 85.64 87.87 85.22 87.75 2,566,066 +2.74(+3.22%)
May 12, 2023 86.02 86.16 84.20 85.01 2,682,302 -0.47(-0.55%)
May 11, 2023 84.20 85.59 83.34 85.48 3,077,500 +0.37(+0.44%)
May 10, 2023 88.45 88.91 84.17 85.11 2,205,117 -1.93(-2.21%)
May 09, 2023 86.04 87.41 85.44 87.04 2,048,362 -0.06(-0.07%)
May 08, 2023 86.84 87.66 86.36 87.10 3,188,769 +1.04(+1.20%)
May 05, 2023 85.51 87.41 85.12 86.06 2,753,393 +2.33(+2.78%)
May 04, 2023 84.79 85.27 82.07 83.73 5,390,706 -2.35(-2.73%)
May 03, 2023 87.90 88.49 85.63 86.08 4,929,463 -1.49(-1.70%)
May 02, 2023 89.67 90.64 86.34 87.56 6,529,776 -3.54(-3.89%)
May 01, 2023 95.13 95.32 90.79 91.10 3,116,396 -4.04(-4.24%)
Apr 28, 2023 90.94 96.02 89.96 95.14 5,522,936 +1.28(+1.36%)
Apr 27, 2023 92.94 94.85 91.98 93.86 5,156,375 +1.54(+1.66%)
Apr 26, 2023 93.09 93.85 91.48 92.33 2,352,144 -0.52(-0.56%)
Apr 25, 2023 92.78 93.70 92.47 92.85 2,694,696 -1.36(-1.44%)
Apr 24, 2023 94.35 94.58 93.70 94.20 1,436,175 -0.24(-0.26%)
Apr 21, 2023 94.72 95.02 93.08 94.45 2,598,384 -0.66(-0.70%)
Apr 20, 2023 95.53 95.53 94.12 95.11 2,298,101 -1.98(-2.04%)
Apr 19, 2023 95.93 97.47 94.80 97.10 2,240,898 +1.71(+1.79%)
Apr 18, 2023 95.83 95.86 94.07 95.39 2,607,208 -0.27(-0.29%)
Apr 17, 2023 93.39 95.69 91.91 95.66 2,562,242 +1.22(+1.29%)
Apr 14, 2023 95.61 96.31 93.80 94.44 2,815,334 +0.68(+0.73%)
Apr 13, 2023 93.44 94.39 92.43 93.75 2,494,226 +0.19(+0.20%)
Apr 12, 2023 97.09 97.28 93.19 93.57 3,496,728 -2.68(-2.78%)
Apr 11, 2023 94.00 96.95 93.44 96.25 2,965,573 +3.14(+3.37%)
Apr 10, 2023 91.33 93.32 90.40 93.11 2,476,802 +0.28(+0.31%)
Apr 06, 2023 92.80 93.56 92.28 92.83 2,092,270 +0.09(+0.09%)
Apr 05, 2023 93.48 93.48 90.88 92.74 2,918,501 -1.75(-1.85%)
Apr 04, 2023 95.29 95.77 92.94 94.49 2,993,242 +0.30(+0.32%)
Apr 03, 2023 93.92 95.22 93.14 94.19 2,106,966 +0.16(+0.17%)
Mar 31, 2023 92.84 94.22 91.94 94.03 2,591,486 +1.94(+2.10%)
Mar 30, 2023 93.40 94.18 91.90 92.09 3,488,227 +0.06(+0.06%)
Mar 29, 2023 90.90 92.15 90.22 92.03 2,689,433 +2.93(+3.29%)
Mar 28, 2023 88.70 90.34 88.68 89.10 1,985,814 -0.62(-0.69%)
Mar 27, 2023 91.21 91.70 88.62 89.72 2,522,832 +1.27(+1.44%)
Mar 24, 2023 86.15 88.64 84.91 88.45 3,138,804 +0.53(+0.60%)
Mar 23, 2023 89.32 90.77 86.34 87.92 4,688,141 -1.08(-1.21%)
Mar 22, 2023 92.70 93.29 88.94 88.99 2,750,795 -3.47(-3.75%)
Mar 21, 2023 91.82 93.71 91.29 92.46 4,459,356 +4.22(+4.79%)
Mar 20, 2023 88.94 91.53 87.66 88.24 5,064,905 +0.52(+0.59%)
Mar 17, 2023 90.56 90.59 87.45 87.72 6,868,767 -3.76(-4.12%)
Mar 16, 2023 88.88 92.51 87.46 91.49 4,073,747 +0.62(+0.68%)
Mar 15, 2023 89.51 90.98 87.57 90.87 7,103,560 -3.07(-3.27%)
Mar 14, 2023 94.77 97.00 92.03 93.94 5,518,474 +2.69(+2.95%)
Mar 13, 2023 92.58 93.95 88.61 91.25 7,502,691 -4.76(-4.96%)
Mar 10, 2023 97.41 99.18 94.31 96.01 5,797,596 -2.69(-2.72%)
Mar 09, 2023 102.36 102.75 98.38 98.70 2,853,819 -3.91(-3.81%)
Mar 08, 2023 103.70 104.41 101.91 102.61 2,391,497 -0.56(-0.54%)
Mar 07, 2023 105.50 106.04 102.83 103.17 2,887,054 -2.92(-2.76%)
Mar 06, 2023 107.20 107.82 105.69 106.09 1,798,516 -1.25(-1.17%)
Mar 03, 2023 106.73 107.92 105.83 107.35 1,764,598 +1.55(+1.47%)
Mar 02, 2023 104.31 106.13 103.49 105.79 2,228,103 -0.38(-0.36%)
Mar 01, 2023 107.06 107.39 105.69 106.17 2,020,994 -0.49(-0.46%)
Feb 28, 2023 107.01 108.14 106.59 106.66 2,839,592 +0.05(+0.05%)
Feb 27, 2023 108.54 109.12 106.41 106.61 1,833,039 -0.60(-0.56%)
Feb 24, 2023 105.18 107.32 104.89 107.21 1,975,833 +0.13(+0.12%)
Feb 23, 2023 107.15 108.44 104.91 107.08 2,076,817 +0.90(+0.85%)
Feb 22, 2023 106.16 107.05 105.41 106.18 2,168,238 +0.43(+0.41%)
Feb 21, 2023 107.89 107.89 105.42 105.75 3,399,253 -2.95(-2.72%)
Feb 17, 2023 108.43 108.99 106.80 108.71 2,711,723 -0.37(-0.34%)
Feb 16, 2023 110.40 111.20 109.04 109.08 2,336,170 -3.01(-2.69%)
Feb 15, 2023 111.24 113.32 110.46 112.09 2,144,689 -0.70(-0.62%)
Feb 14, 2023 113.86 114.80 111.70 112.79 2,894,748 -1.97(-1.72%)
Feb 13, 2023 112.42 114.94 111.93 114.77 2,205,862 +1.94(+1.72%)
Feb 10, 2023 112.45 113.24 111.62 112.83 1,704,392 -0.21(-0.18%)
Feb 09, 2023 115.09 115.93 112.38 113.04 2,229,694 -1.58(-1.38%)
Feb 08, 2023 115.89 116.68 114.59 114.62 2,374,779 -2.82(-2.40%)
Feb 07, 2023 114.94 118.26 114.75 117.44 3,020,473 +2.41(+2.09%)
Feb 06, 2023 116.97 117.40 114.78 115.03 2,599,541 -3.72(-3.13%)
Feb 03, 2023 116.16 120.31 115.14 118.75 3,278,388 +0.22(+0.18%)
Feb 02, 2023 115.01 119.77 114.34 118.53 6,053,953 +5.34(+4.72%)
Feb 01, 2023 109.95 114.52 108.91 113.19 6,918,958 -2.60(-2.24%)
Jan 31, 2023 112.94 115.81 111.70 115.79 4,424,613 +3.89(+3.48%)
Jan 30, 2023 113.30 114.28 111.90 111.90 4,430,230 -2.51(-2.19%)
Jan 27, 2023 114.15 116.22 113.32 114.41 3,712,623 +1.47(+1.30%)
Jan 26, 2023 113.36 114.65 111.44 112.94 5,019,455 -0.02(-0.02%)
Jan 25, 2023 102.11 113.53 100.33 112.96 10,780,873 +9.32(+8.99%)
Jan 24, 2023 102.91 105.95 102.91 103.64 3,711,583 -0.59(-0.57%)
Jan 23, 2023 101.48 104.45 101.00 104.23 3,666,046 +2.86(+2.82%)
Jan 20, 2023 96.38 101.52 96.21 101.37 4,251,463 +6.10(+6.40%)
Jan 19, 2023 94.68 95.91 91.47 95.27 5,257,436 -3.88(-3.92%)
Jan 18, 2023 100.56 101.82 99.10 99.15 2,738,208 -1.68(-1.67%)
Jan 17, 2023 100.22 101.53 99.61 100.83 3,588,739 +0.76(+0.76%)
Jan 13, 2023 96.73 100.57 95.97 100.08 3,318,930 +1.78(+1.81%)
Jan 12, 2023 99.85 100.06 96.99 98.29 2,653,255 -0.75(-0.76%)
Jan 11, 2023 96.55 99.91 96.15 99.04 4,208,568 +3.20(+3.34%)
Jan 10, 2023 93.99 95.87 92.78 95.84 3,284,614 +1.02(+1.08%)
Jan 09, 2023 95.20 96.75 93.98 94.82 4,505,598 +0.37(+0.39%)
Jan 06, 2023 91.78 95.12 91.67 94.45 3,770,336 +3.01(+3.29%)
Jan 05, 2023 90.00 91.81 89.06 91.44 3,500,898 -1.77(-1.90%)
Jan 04, 2023 92.01 95.34 91.69 93.22 3,265,643 +2.75(+3.04%)
Jan 03, 2023 90.16 93.02 89.92 90.46 2,692,046 +0.01(+0.01%)
Dec 30, 2022 89.04 90.56 88.77 90.45 2,122,797 +0.28(+0.31%)
Dec 29, 2022 87.69 90.31 87.50 90.17 1,788,896 +2.89(+3.31%)
Dec 28, 2022 88.61 89.46 87.12 87.28 2,293,516 -1.02(-1.16%)
Dec 27, 2022 88.38 88.97 87.48 88.30 1,851,430 +0.06(+0.07%)
Dec 23, 2022 87.39 88.31 86.71 88.24 1,955,319 +1.17(+1.34%)
Dec 22, 2022 86.06 87.09 84.87 87.08 4,729,884 -0.22(-0.26%)
Dec 21, 2022 86.92 87.91 86.52 87.30 4,720,920 +1.29(+1.50%)
Dec 20, 2022 85.40 86.55 84.95 86.01 4,282,444 +0.51(+0.59%)
Dec 19, 2022 87.41 88.04 84.63 85.50 5,318,106 -2.17(-2.47%)
Dec 16, 2022 89.27 90.29 86.81 87.67 6,915,855 -3.65(-4.00%)
Dec 15, 2022 92.42 92.91 89.81 91.32 3,478,819 -2.68(-2.85%)
Dec 14, 2022 95.59 96.62 92.61 93.99 3,441,039 -2.20(-2.29%)
Dec 13, 2022 98.58 100.44 95.22 96.19 3,506,874 +1.30(+1.37%)
Dec 12, 2022 92.37 95.46 91.69 94.89 2,887,218 +3.03(+3.29%)
Dec 09, 2022 90.59 92.83 90.59 91.86 2,048,036 +0.81(+0.89%)
Dec 08, 2022 91.26 91.94 90.00 91.06 2,863,264 +0.34(+0.38%)
Dec 07, 2022 90.93 92.41 90.22 90.71 2,994,738 -0.78(-0.85%)
Dec 06, 2022 92.53 94.11 90.26 91.49 3,503,349 -0.96(-1.04%)
Dec 05, 2022 93.73 94.28 91.55 92.46 3,558,416 -2.60(-2.73%)
Dec 02, 2022 95.50 97.55 94.87 95.05 2,996,427 -1.59(-1.64%)
Dec 01, 2022 97.33 99.32 95.80 96.64 2,417,811 -3.81(-3.80%)
Nov 30, 2022 99.39 100.58 95.84 100.45 3,247,127 +1.13(+1.14%)
Nov 29, 2022 97.12 99.40 96.60 99.33 1,531,360 +2.43(+2.51%)
Nov 28, 2022 97.42 98.54 96.46 96.89 1,673,231 -2.08(-2.10%)
Nov 25, 2022 98.41 99.20 98.18 98.98 605,542 +0.09(+0.09%)
Nov 23, 2022 98.36 99.25 97.45 98.89 1,320,018 +0.08(+0.08%)
Nov 22, 2022 99.34 100.74 98.32 98.81 2,000,635 +0.23(+0.24%)
Nov 21, 2022 95.54 98.67 95.40 98.58 2,289,002 +2.29(+2.37%)
Nov 18, 2022 98.41 98.85 95.56 96.29 2,850,255 -0.47(-0.48%)
Nov 17, 2022 96.99 97.31 94.92 96.76 3,005,938 -2.26(-2.28%)
Nov 16, 2022 101.16 101.42 97.46 99.01 3,551,442 -1.75(-1.74%)
Nov 15, 2022 106.55 107.17 100.55 100.77 6,023,702 -7.79(-7.18%)
Nov 14, 2022 111.31 112.41 108.43 108.56 3,182,803 -4.55(-4.03%)
Nov 11, 2022 111.73 115.20 111.17 113.11 4,600,498 +3.34(+3.04%)
Nov 10, 2022 103.13 110.45 103.13 109.78 3,888,922 +12.15(+12.44%)
Nov 09, 2022 100.37 100.37 97.55 97.63 1,819,749 -3.92(-3.86%)
Nov 08, 2022 100.78 102.38 100.04 101.55 1,872,658 +0.77(+0.76%)
Nov 07, 2022 99.81 100.82 97.99 100.78 2,548,861 +2.13(+2.16%)
Nov 04, 2022 96.90 98.83 96.40 98.65 2,391,874 +3.57(+3.75%)
Nov 03, 2022 97.14 97.27 94.63 95.08 2,725,775 -4.22(-4.25%)
Nov 02, 2022 102.31 99.08 99.30 2,720,921 -3.46(-3.37%)
Nov 01, 2022 103.42 104.23 101.98 102.77 1,982,544 +0.76(+0.75%)
Oct 31, 2022 102.06 103.04 101.07 102.01 3,000,440 -1.04(-1.01%)
Oct 28, 2022 95.25 103.35 94.78 103.05 4,576,537 +4.78(+4.87%)
Oct 27, 2022 99.24 100.09 97.69 98.26 3,605,185 +0.20(+0.21%)
Oct 26, 2022 97.85 99.64 97.80 98.06 2,278,198 +0.33(+0.33%)
Oct 25, 2022 93.54 98.47 93.54 97.73 2,878,262 +3.87(+4.12%)
Oct 24, 2022 93.88 94.77 92.78 93.87 2,948,295 +1.26(+1.36%)
Oct 21, 2022 91.04 92.61 89.42 92.61 3,734,959 +1.22(+1.34%)
Oct 20, 2022 91.60 94.01 90.76 91.38 3,674,178 -0.24(-0.26%)
Oct 19, 2022 93.01 94.17 91.00 91.63 3,046,464 -4.20(-4.38%)
Oct 18, 2022 96.21 96.61 94.34 95.82 2,400,252 +2.04(+2.18%)
Oct 17, 2022 94.52 95.11 92.74 93.78 1,951,298 +2.00(+2.18%)
Oct 14, 2022 95.18 95.82 91.66 91.78 2,979,201 -2.34(-2.48%)
Oct 13, 2022 89.24 94.53 87.28 94.12 2,917,131 +4.17(+4.63%)
Oct 12, 2022 90.32 91.23 89.46 89.95 1,933,134 -0.26(-0.29%)
Oct 11, 2022 88.84 92.16 88.70 90.21 2,584,686 +0.68(+0.76%)
Oct 10, 2022 90.97 91.52 89.18 89.53 1,785,127 -0.79(-0.87%)
Oct 07, 2022 91.68 92.22 89.79 90.32 3,074,517 -2.75(-2.96%)
Oct 06, 2022 94.02 94.73 92.49 93.07 2,392,663 -2.13(-2.23%)
Oct 05, 2022 93.75 95.66 93.19 95.19 2,613,944 -0.89(-0.93%)
Oct 04, 2022 94.03 96.19 94.03 96.09 3,290,076 +4.14(+4.50%)
Oct 03, 2022 90.54 92.31 88.48 91.95 2,243,030 +3.27(+3.69%)
Sep 30, 2022 90.24 91.03 88.54 88.68 2,490,748 -1.45(-1.61%)
Sep 29, 2022 89.81 90.89 88.46 90.13 2,559,979 -1.31(-1.43%)
Sep 28, 2022 88.58 92.04 87.96 91.44 3,620,687 +3.51(+3.99%)
Sep 27, 2022 89.47 89.91 86.85 87.93 2,843,635 +0.09(+0.10%)
Sep 26, 2022 89.43 91.07 87.41 87.84 2,648,763 -2.39(-2.64%)
Sep 23, 2022 90.19 91.40 88.70 90.23 2,644,434 -1.63(-1.77%)
Sep 22, 2022 95.85 96.17 91.74 91.86 2,542,669 -3.87(-4.04%)
Sep 21, 2022 98.19 99.49 95.64 95.72 3,519,295 -1.81(-1.85%)
Sep 20, 2022 97.18 97.75 95.80 97.53 2,945,277 -1.07(-1.08%)
Sep 19, 2022 96.30 98.96 96.01 98.60 2,026,546 +0.77(+0.79%)
Sep 16, 2022 97.72 98.34 95.66 97.83 5,850,645 -1.05(-1.06%)
Sep 15, 2022 97.12 100.82 97.04 98.88 3,400,803 +2.04(+2.11%)
Sep 14, 2022 97.70 97.77 94.80 96.84 3,482,108 -0.38(-0.39%)
Sep 13, 2022 101.92 102.31 97.02 97.22 3,241,902 -8.42(-7.97%)
Sep 12, 2022 105.53 107.15 105.02 105.63 2,295,644 +1.41(+1.36%)
Sep 09, 2022 103.42 104.83 102.92 104.22 1,793,764 +1.81(+1.77%)
Sep 08, 2022 99.92 102.53 98.50 102.41 2,268,169 +1.49(+1.48%)
Sep 07, 2022 97.84 101.22 97.84 100.92 2,522,186 +2.62(+2.66%)
Sep 06, 2022 100.68 100.96 97.29 98.30 2,342,331 -1.97(-1.97%)
Sep 02, 2022 102.68 103.39 99.73 100.28 1,936,954 -0.57(-0.56%)
Sep 01, 2022 101.32 101.47 98.39 100.84 2,095,930 -0.97(-0.95%)
Aug 31, 2022 103.30 103.84 101.67 101.81 2,957,951 -0.97(-0.95%)
Aug 30, 2022 103.88 103.94 101.97 102.79 1,603,332 -0.36(-0.35%)
Aug 29, 2022 104.73 104.81 102.58 103.14 2,421,258 -2.52(-2.39%)
Aug 26, 2022 109.69 110.08 105.53 105.66 2,299,390 -3.70(-3.38%)
Aug 25, 2022 106.98 109.38 106.39 109.36 1,627,103 +3.17(+2.99%)
Aug 24, 2022 105.69 107.00 104.72 106.18 1,728,162 +0.53(+0.50%)
Aug 23, 2022 105.57 107.12 105.05 105.65 1,880,896 +0.78(+0.74%)
Aug 22, 2022 105.68 105.79 103.81 104.87 2,358,644 -3.09(-2.86%)
Aug 19, 2022 108.48 108.82 107.60 107.96 2,242,108 -1.58(-1.44%)
Aug 18, 2022 109.48 109.94 108.54 109.54 1,766,190 +0.23(+0.21%)
Aug 17, 2022 108.87 109.92 107.79 109.31 2,039,822 -1.78(-1.60%)
Aug 16, 2022 109.21 111.55 108.42 111.09 2,282,871 +1.73(+1.58%)
Aug 15, 2022 108.79 109.87 107.88 109.36 2,420,037 -2.00(-1.80%)
Aug 12, 2022 111.94 111.94 110.22 111.36 1,657,368 +0.45(+0.41%)
Aug 11, 2022 110.63 112.14 110.00 110.91 2,718,036 +2.43(+2.24%)
Aug 10, 2022 104.95 109.13 104.39 108.47 3,617,173 +6.12(+5.98%)
Aug 09, 2022 103.84 103.93 101.60 102.35 1,888,008 -1.39(-1.34%)
Aug 08, 2022 102.95 105.43 102.91 103.74 3,004,669 +1.43(+1.40%)
Aug 05, 2022 101.43 103.01 101.09 102.31 2,552,132 +0.04(+0.04%)
Aug 04, 2022 102.81 103.30 101.52 102.27 3,473,284 -2.08(-1.99%)
Aug 03, 2022 103.72 104.79 103.02 104.34 1,623,978 +2.03(+1.98%)
Aug 02, 2022 104.13 104.34 102.23 102.31 2,308,391 -2.67(-2.54%)
Aug 01, 2022 103.73 105.26 101.45 104.98 1,983,755 -0.09(-0.09%)
Jul 29, 2022 103.26 105.33 102.94 105.08 2,473,239 +2.03(+1.97%)
Jul 28, 2022 104.08 104.61 100.51 103.05 3,596,396 -1.18(-1.13%)
Jul 27, 2022 102.89 104.81 101.85 104.23 2,732,697 +2.47(+2.43%)
Jul 26, 2022 104.76 105.63 101.74 101.76 2,479,168 -4.37(-4.12%)
Jul 25, 2022 104.95 106.92 103.20 106.13 2,545,719 +1.91(+1.84%)
Jul 22, 2022 104.66 107.04 102.88 104.22 4,393,348 -5.11(-4.67%)
Jul 21, 2022 108.30 109.62 106.64 109.33 3,665,815 -0.47(-0.43%)
Jul 20, 2022 107.68 109.97 107.59 109.80 2,186,874 +1.66(+1.54%)
Jul 19, 2022 105.65 108.86 105.36 108.13 2,603,083 +2.42(+2.29%)
Jul 18, 2022 105.67 108.35 104.97 105.71 3,573,173 +2.24(+2.16%)
Jul 15, 2022 101.91 104.27 99.87 103.47 4,344,570 +4.50(+4.54%)
Jul 14, 2022 98.24 99.94 97.57 98.98 2,914,663 -1.99(-1.97%)
Jul 13, 2022 100.41 101.68 98.35 100.97 2,157,362 -1.44(-1.41%)
Jul 12, 2022 99.50 104.39 99.26 102.41 2,623,699 -0.12(-0.12%)
Jul 11, 2022 102.73 104.20 102.24 102.53 1,864,892 -1.38(-1.33%)
Jul 08, 2022 104.76 105.63 102.75 103.91 1,964,243 -0.22(-0.21%)
Jul 07, 2022 103.38 104.76 102.26 104.13 2,630,476 +2.68(+2.64%)
Jul 06, 2022 101.66 103.02 100.42 101.45 1,647,640 -0.59(-0.58%)
Jul 05, 2022 99.20 102.08 98.06 102.05 1,975,528 -0.15(-0.15%)
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.