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 (%)
Dec 29, 2023 130.67 131.36 129.52 129.99 1,397,077 -0.89(-0.68%)
Dec 28, 2023 130.00 131.13 129.67 130.88 1,208,480 +0.86(+0.66%)
Dec 27, 2023 129.81 130.15 128.88 130.02 1,012,481 +0.42(+0.32%)
Dec 26, 2023 128.62 129.69 128.12 129.60 871,513 +0.98(+0.76%)
Dec 22, 2023 129.03 130.23 128.08 128.62 1,383,417 +0.10(+0.08%)
Dec 21, 2023 127.78 129.50 127.52 128.52 3,231,276 +1.89(+1.50%)
Dec 20, 2023 130.54 131.00 126.63 126.63 2,804,317 -3.76(-2.88%)
Dec 19, 2023 128.45 130.92 128.11 130.39 2,686,400 +1.53(+1.19%)
Dec 18, 2023 128.96 129.74 128.48 128.86 2,653,620 +0.30(+0.23%)
Dec 15, 2023 127.26 128.83 126.40 128.56 5,062,429 +0.48(+0.37%)
Dec 14, 2023 125.68 129.02 125.59 128.09 6,430,898 +4.08(+3.29%)
Dec 13, 2023 119.96 124.13 119.03 124.01 3,904,872 +4.76(+3.99%)
Dec 12, 2023 117.50 120.01 117.50 119.25 3,698,048 +1.47(+1.25%)
Dec 11, 2023 116.72 118.64 116.11 117.78 3,165,531 +0.71(+0.61%)
Dec 08, 2023 114.50 117.53 113.90 117.07 3,051,253 +2.69(+2.35%)
Dec 07, 2023 113.08 114.93 112.45 114.39 3,706,958 +1.60(+1.42%)
Dec 06, 2023 116.26 117.07 112.51 112.79 2,501,602 -1.54(-1.34%)
Dec 05, 2023 113.45 115.31 112.69 114.33 3,603,437 +0.38(+0.33%)
Dec 04, 2023 112.02 115.02 111.67 113.95 3,625,275 +1.00(+0.89%)
Dec 01, 2023 110.38 114.15 110.38 112.95 3,452,031 +2.25(+2.03%)
Nov 30, 2023 109.84 111.00 109.23 110.70 2,460,519 +1.52(+1.39%)
Nov 29, 2023 108.24 110.60 108.24 109.18 2,105,682 +1.54(+1.43%)
Nov 28, 2023 105.45 108.11 105.22 107.64 1,890,781 +2.38(+2.26%)
Nov 27, 2023 104.79 105.69 104.52 105.26 1,570,322 -0.39(-0.37%)
Nov 24, 2023 106.16 106.43 105.31 105.65 528,614 -0.20(-0.19%)
Nov 22, 2023 105.48 106.14 104.48 105.85 1,354,472 +0.98(+0.94%)
Nov 21, 2023 105.89 106.33 104.68 104.87 1,558,790 -1.36(-1.28%)
Nov 20, 2023 106.62 106.73 105.51 106.23 2,275,464 -0.53(-0.49%)
Nov 17, 2023 104.95 106.75 104.12 106.75 2,329,761 +2.65(+2.54%)
Nov 16, 2023 105.53 105.65 103.31 104.10 2,849,697 -0.98(-0.93%)
Nov 15, 2023 106.36 106.61 104.60 105.09 3,332,562 -1.00(-0.94%)
Nov 14, 2023 106.01 107.20 105.83 106.09 3,241,666 +2.62(+2.53%)
Nov 13, 2023 103.14 105.14 102.89 103.47 3,036,035 -0.21(-0.20%)
Nov 10, 2023 103.10 103.73 101.75 103.68 3,045,089 +0.68(+0.66%)
Nov 09, 2023 104.25 104.50 102.50 102.99 1,828,086 -0.58(-0.56%)
Nov 08, 2023 103.50 104.33 102.83 103.58 2,083,835 +0.07(+0.07%)
Nov 07, 2023 103.34 104.23 102.94 103.51 2,038,928 -0.43(-0.42%)
Nov 06, 2023 104.58 105.39 103.14 103.94 2,374,509 -0.86(-0.82%)
Nov 03, 2023 104.35 106.58 104.35 104.80 3,425,749 +1.65(+1.60%)
Nov 02, 2023 100.54 103.43 99.93 103.15 3,334,836 +4.32(+4.37%)
Nov 01, 2023 100.19 100.26 97.95 98.83 2,216,973 -1.01(-1.01%)
Oct 31, 2023 99.44 100.37 98.39 99.84 2,657,288 +0.74(+0.75%)
Oct 30, 2023 97.21 99.81 97.11 99.10 3,980,611 +2.76(+2.86%)
Oct 27, 2023 95.11 98.34 94.78 96.34 6,628,983 +8.11(+9.19%)
Oct 26, 2023 88.13 89.79 87.80 88.23 3,600,586 +0.53(+0.61%)
Oct 25, 2023 87.33 88.84 86.97 87.70 2,403,916 -0.23(-0.26%)
Oct 24, 2023 89.41 90.01 87.56 87.92 2,635,306 -1.16(-1.31%)
Oct 23, 2023 88.77 90.46 88.22 89.09 1,861,103 +0.15(+0.17%)
Oct 20, 2023 91.08 91.53 88.46 88.94 2,519,769 -2.43(-2.66%)
Oct 19, 2023 93.16 93.82 90.99 91.37 3,530,630 -3.18(-3.37%)
Oct 18, 2023 95.65 96.17 94.22 94.56 1,598,010 -2.08(-2.15%)
Oct 17, 2023 94.54 97.84 94.54 96.64 2,144,296 +0.88(+0.92%)
Oct 16, 2023 95.03 96.11 94.17 95.76 1,669,366 +1.92(+2.05%)
Oct 13, 2023 96.30 96.82 93.22 93.84 2,278,730 -1.69(-1.76%)
Oct 12, 2023 96.31 96.48 94.07 95.52 1,873,805 -0.21(-0.22%)
Oct 11, 2023 95.61 97.18 94.48 95.73 1,508,406 +0.14(+0.14%)
Oct 10, 2023 93.87 96.88 93.87 95.59 2,503,785 +2.61(+2.81%)
Oct 09, 2023 91.26 93.52 91.05 92.98 2,276,502 +0.78(+0.84%)
Oct 06, 2023 90.04 93.10 89.72 92.20 2,348,523 +1.41(+1.55%)
Oct 05, 2023 90.53 91.20 89.58 90.79 2,308,923 -0.49(-0.54%)
Oct 04, 2023 91.94 92.25 90.48 91.28 2,555,062 -0.43(-0.47%)
Oct 03, 2023 92.72 93.17 91.21 91.72 2,223,644 -2.04(-2.18%)
Oct 02, 2023 95.48 96.10 93.29 93.76 3,041,347 -1.90(-1.99%)
Sep 29, 2023 96.29 97.24 95.21 95.66 1,886,415 +0.04(+0.04%)
Sep 28, 2023 94.08 95.70 93.71 95.62 1,867,423 +1.50(+1.59%)
Sep 27, 2023 96.11 96.15 93.36 94.12 2,453,413 -1.59(-1.66%)
Sep 26, 2023 95.61 97.18 94.80 95.71 2,163,120 -0.77(-0.80%)
Sep 25, 2023 96.25 97.29 96.34 96.48 1,622,431 -0.38(-0.40%)
Sep 22, 2023 97.43 97.66 96.21 96.86 2,119,711 -0.65(-0.67%)
Sep 21, 2023 98.72 99.07 97.47 97.51 1,692,021 -1.61(-1.62%)
Sep 20, 2023 101.02 101.81 98.86 99.12 1,462,663 -1.11(-1.11%)
Sep 19, 2023 101.11 101.50 100.19 100.23 1,409,009 -0.88(-0.87%)
Sep 18, 2023 102.40 102.48 100.65 101.11 1,500,652 -1.85(-1.80%)
Sep 15, 2023 100.46 103.11 99.78 102.96 4,156,473 +2.17(+2.15%)
Sep 14, 2023 99.95 101.19 99.95 100.80 1,891,243 +1.89(+1.91%)
Sep 13, 2023 100.28 100.51 97.94 98.90 1,829,143 -0.70(-0.70%)
Sep 12, 2023 98.30 100.35 97.61 99.60 2,709,495 +1.01(+1.02%)
Sep 11, 2023 99.44 100.28 98.42 98.60 1,846,432 +0.11(+0.11%)
Sep 08, 2023 98.45 98.62 97.32 98.49 2,467,270 +0.00(+0.00%)
Sep 07, 2023 99.19 99.46 98.23 98.49 2,169,111 -1.52(-1.52%)
Sep 06, 2023 99.62 100.23 98.11 100.01 2,261,928 -0.28(-0.28%)
Sep 05, 2023 101.59 102.29 100.06 100.28 2,004,823 -1.73(-1.70%)
Sep 01, 2023 101.68 102.99 101.68 102.02 1,579,454 +1.09(+1.08%)
Aug 31, 2023 101.62 101.95 100.57 100.92 1,902,786 -0.17(-0.17%)
Aug 30, 2023 102.12 102.51 100.76 101.09 1,670,955 -0.95(-0.93%)
Aug 29, 2023 99.91 102.89 99.79 102.04 2,119,455 +1.90(+1.90%)
Aug 28, 2023 100.33 101.20 99.51 100.14 1,467,004 +0.73(+0.73%)
Aug 25, 2023 100.04 100.62 98.45 99.41 1,282,580 -0.62(-0.62%)
Aug 24, 2023 100.37 101.72 99.38 100.03 1,570,851 -0.14(-0.14%)
Aug 23, 2023 98.81 100.20 98.32 100.17 1,859,297 +1.30(+1.32%)
Aug 22, 2023 103.03 103.07 98.65 98.86 3,123,299 -4.03(-3.92%)
Aug 21, 2023 103.76 103.79 101.72 102.89 1,555,647 -0.64(-0.62%)
Aug 18, 2023 102.32 103.99 102.32 103.54 1,539,390 -0.03(-0.03%)
Aug 17, 2023 103.89 104.74 102.97 103.57 1,848,644 +0.15(+0.14%)
Aug 16, 2023 104.96 105.37 103.07 103.42 1,720,591 -1.96(-1.86%)
Aug 15, 2023 105.90 105.90 104.12 105.38 2,663,539 -2.22(-2.06%)
Aug 14, 2023 107.91 108.05 106.22 107.60 2,169,829 -1.20(-1.11%)
Aug 11, 2023 108.42 109.32 107.44 108.80 1,629,688 -0.16(-0.14%)
Aug 10, 2023 111.03 111.54 108.47 108.96 1,989,793 -1.25(-1.14%)
Aug 09, 2023 112.45 112.86 110.16 110.21 1,947,523 -2.74(-2.43%)
Aug 08, 2023 110.72 113.16 109.54 112.95 2,057,515 -0.67(-0.59%)
Aug 07, 2023 112.47 113.64 112.28 113.62 2,455,185 +1.86(+1.67%)
Aug 04, 2023 110.97 112.96 110.50 111.76 2,283,625 +1.05(+0.94%)
Aug 03, 2023 110.60 111.16 109.44 110.71 1,993,509 -0.32(-0.29%)
Aug 02, 2023 112.50 112.50 109.48 111.03 2,346,262 -3.17(-2.77%)
Aug 01, 2023 113.98 114.63 113.02 114.20 2,947,228 -0.53(-0.46%)
Jul 31, 2023 112.92 114.76 112.84 114.73 3,145,024 +2.13(+1.89%)
Jul 28, 2023 113.86 114.03 112.12 112.60 2,103,855 +0.81(+0.73%)
Jul 27, 2023 112.87 114.35 111.31 111.79 2,633,697 -0.02(-0.02%)
Jul 26, 2023 112.81 114.33 111.58 111.81 2,719,157 -0.46(-0.41%)
Jul 25, 2023 115.05 115.23 112.08 112.27 2,637,647 -2.66(-2.31%)
Jul 24, 2023 113.27 115.19 112.85 114.93 3,236,833 +1.62(+1.43%)
Jul 21, 2023 114.16 116.37 111.31 113.31 5,606,152 +0.57(+0.50%)
Jul 20, 2023 112.74 114.49 111.44 112.74 5,983,153 -2.91(-2.52%)
Jul 19, 2023 114.28 116.63 113.79 115.65 3,549,657 +1.85(+1.63%)
Jul 18, 2023 111.68 114.30 111.53 113.80 3,142,335 +2.59(+2.33%)
Jul 17, 2023 108.91 111.60 108.84 111.21 1,687,035 +1.84(+1.69%)
Jul 14, 2023 112.33 112.61 108.98 109.37 1,819,962 -2.58(-2.30%)
Jul 13, 2023 110.75 112.24 110.41 111.95 1,585,483 +1.41(+1.28%)
Jul 12, 2023 111.97 112.67 110.06 110.53 1,861,714 +0.53(+0.48%)
Jul 11, 2023 108.34 110.34 107.57 110.01 2,998,740 +2.70(+2.51%)
Jul 10, 2023 105.79 108.15 105.70 107.31 3,315,475 +1.38(+1.31%)
Jul 07, 2023 105.06 107.13 104.73 105.93 1,478,564 +0.76(+0.73%)
Jul 06, 2023 105.40 105.48 103.49 105.16 2,113,599 -1.82(-1.70%)
Jul 05, 2023 107.36 108.43 106.56 106.99 2,625,677 -1.89(-1.74%)
Jul 03, 2023 107.33 109.31 107.06 108.88 843,117 +1.65(+1.54%)
Jun 30, 2023 108.26 108.77 106.60 107.23 2,257,001 +0.11(+0.10%)
Jun 29, 2023 106.92 107.53 105.87 107.12 2,776,979 +0.00(+0.00%)
Jun 28, 2023 106.35 107.15 104.79 107.12 2,611,312 +0.55(+0.52%)
Jun 27, 2023 104.12 107.11 104.03 106.57 1,691,870 +2.43(+2.33%)
Jun 26, 2023 104.85 107.03 104.10 104.14 1,841,595 -0.37(-0.36%)
Jun 23, 2023 103.44 105.29 103.09 104.52 2,316,895 -0.30(-0.29%)
Jun 22, 2023 105.82 105.82 104.01 104.82 1,594,149 -1.34(-1.27%)
Jun 21, 2023 106.56 107.27 105.84 106.16 1,776,303 -0.82(-0.77%)
Jun 20, 2023 107.09 107.61 106.22 106.99 2,274,843 -0.93(-0.86%)
Jun 16, 2023 109.83 110.04 107.42 107.92 4,366,331 -1.55(-1.42%)
Jun 15, 2023 108.94 109.90 106.44 109.47 2,987,133 -0.67(-0.60%)
Jun 14, 2023 111.77 112.66 109.50 110.13 2,423,560 -1.30(-1.16%)
Jun 13, 2023 109.70 111.89 109.15 111.43 2,736,279 +1.78(+1.63%)
Jun 12, 2023 108.95 110.38 108.58 109.64 2,147,238 +0.33(+0.30%)
Jun 09, 2023 110.05 110.18 108.48 109.31 2,184,315 -0.14(-0.13%)
Jun 08, 2023 110.79 111.23 108.58 109.45 3,044,679 -1.87(-1.68%)
Jun 07, 2023 110.43 111.87 110.06 111.32 2,463,716 +1.49(+1.36%)
Jun 06, 2023 106.98 110.25 106.87 109.83 3,472,447 +2.96(+2.77%)
Jun 05, 2023 107.95 109.11 106.86 106.87 2,303,943 -1.46(-1.35%)
Jun 02, 2023 106.22 109.20 105.78 108.33 5,097,252 +4.17(+4.00%)
Jun 01, 2023 102.98 104.82 101.66 104.16 3,492,683 +1.99(+1.95%)
May 31, 2023 101.57 102.70 99.65 102.17 5,295,550 -0.49(-0.48%)
May 30, 2023 101.19 103.00 100.59 102.66 3,379,408 +1.82(+1.81%)
May 26, 2023 98.52 101.08 98.06 100.84 3,154,846 +2.87(+2.93%)
May 25, 2023 97.54 98.63 96.79 97.97 2,852,961 +0.42(+0.43%)
May 24, 2023 99.33 100.05 96.85 97.54 2,628,337 -2.63(-2.62%)
May 23, 2023 97.55 101.84 97.47 100.17 5,059,053 +2.67(+2.73%)
May 22, 2023 96.52 98.12 96.37 97.51 2,899,020 +1.49(+1.55%)
May 19, 2023 97.56 98.03 94.64 96.02 5,573,724 -1.27(-1.31%)
May 18, 2023 92.84 97.63 92.37 97.29 6,034,552 +4.45(+4.79%)
May 17, 2023 90.21 92.99 89.33 92.84 4,879,200 +3.67(+4.11%)
May 16, 2023 92.16 92.60 89.09 89.17 8,467,894 +1.79(+2.05%)
May 15, 2023 85.28 87.50 84.86 87.38 2,576,917 +2.73(+3.22%)
May 12, 2023 85.66 85.80 83.84 84.65 2,693,645 -0.47(-0.55%)
May 11, 2023 83.85 85.23 82.98 85.12 3,090,514 +0.37(+0.44%)
May 10, 2023 88.07 88.54 83.81 84.75 2,214,442 -1.92(-2.21%)
May 09, 2023 85.68 87.04 85.08 86.67 2,057,024 -0.06(-0.07%)
May 08, 2023 86.48 87.29 86.00 86.73 3,202,253 +1.03(+1.20%)
May 05, 2023 85.15 87.04 84.76 85.70 2,765,036 +2.32(+2.78%)
May 04, 2023 84.43 84.91 81.72 83.38 5,413,501 -2.34(-2.73%)
May 03, 2023 87.53 88.12 85.27 85.72 4,950,308 -1.48(-1.70%)
May 02, 2023 89.29 90.25 85.97 87.20 6,557,389 -3.52(-3.89%)
May 01, 2023 94.73 94.92 90.41 90.72 3,129,574 -4.02(-4.24%)
Apr 28, 2023 90.56 95.62 89.58 94.74 5,546,290 +1.28(+1.36%)
Apr 27, 2023 92.55 94.45 91.59 93.47 5,178,179 +1.53(+1.66%)
Apr 26, 2023 92.70 93.46 91.09 91.94 2,362,091 -0.52(-0.56%)
Apr 25, 2023 92.39 93.30 92.08 92.45 2,706,091 -1.35(-1.44%)
Apr 24, 2023 93.95 94.18 93.30 93.81 1,442,248 -0.24(-0.26%)
Apr 21, 2023 94.32 94.62 92.69 94.05 2,609,372 -0.66(-0.70%)
Apr 20, 2023 95.13 95.13 93.72 94.71 2,307,819 -1.98(-2.04%)
Apr 19, 2023 95.52 97.06 94.40 96.69 2,250,374 +1.70(+1.79%)
Apr 18, 2023 95.42 95.46 93.67 94.99 2,618,233 -0.27(-0.29%)
Apr 17, 2023 93.00 95.29 91.53 95.26 2,573,077 +1.22(+1.29%)
Apr 14, 2023 95.21 95.91 93.40 94.04 2,827,239 +0.68(+0.73%)
Apr 13, 2023 93.05 93.99 92.05 93.36 2,504,773 +0.19(+0.20%)
Apr 12, 2023 96.68 96.88 92.80 93.17 3,511,514 -2.67(-2.78%)
Apr 11, 2023 93.60 96.54 93.05 95.84 2,978,114 +3.13(+3.37%)
Apr 10, 2023 90.95 92.93 90.02 92.72 2,487,276 +0.28(+0.31%)
Apr 06, 2023 92.41 93.17 91.89 92.43 2,101,117 +0.09(+0.09%)
Apr 05, 2023 93.09 93.09 90.50 92.35 2,930,842 -1.74(-1.85%)
Apr 04, 2023 94.89 95.37 92.55 94.09 3,005,899 +0.30(+0.32%)
Apr 03, 2023 93.53 94.82 92.75 93.79 2,115,875 +0.16(+0.17%)
Mar 31, 2023 92.44 93.83 91.55 93.63 2,602,445 +1.93(+2.10%)
Mar 30, 2023 93.01 93.79 91.51 91.70 3,502,977 +0.06(+0.06%)
Mar 29, 2023 90.52 91.76 89.84 91.65 2,700,806 +2.92(+3.29%)
Mar 28, 2023 88.33 89.96 88.31 88.73 1,994,211 -0.61(-0.69%)
Mar 27, 2023 90.83 91.32 88.25 89.34 2,533,500 +1.27(+1.44%)
Mar 24, 2023 85.78 88.27 84.56 88.07 3,152,077 +0.53(+0.60%)
Mar 23, 2023 88.94 90.39 85.97 87.55 4,707,965 -1.07(-1.21%)
Mar 22, 2023 92.31 92.89 88.57 88.62 2,762,427 -3.46(-3.75%)
Mar 21, 2023 91.43 93.32 90.90 92.07 4,478,213 +4.21(+4.79%)
Mar 20, 2023 88.57 91.14 87.29 87.87 5,086,323 +0.52(+0.59%)
Mar 17, 2023 90.18 90.21 87.08 87.35 6,897,812 -3.75(-4.11%)
Mar 16, 2023 88.50 92.12 87.09 91.10 4,090,974 +0.61(+0.68%)
Mar 15, 2023 89.13 90.59 87.21 90.49 7,133,598 -3.06(-3.27%)
Mar 14, 2023 94.37 96.59 91.65 93.55 5,541,810 +2.68(+2.95%)
Mar 13, 2023 92.19 93.55 88.24 90.87 7,534,417 -4.74(-4.96%)
Mar 10, 2023 97.00 98.76 93.92 95.61 5,822,112 -2.68(-2.72%)
Mar 09, 2023 101.93 102.32 97.97 98.29 2,865,887 -3.90(-3.81%)
Mar 08, 2023 103.26 103.97 101.48 102.18 2,401,610 -0.55(-0.54%)
Mar 07, 2023 105.05 105.59 102.40 102.74 2,899,262 -2.91(-2.76%)
Mar 06, 2023 106.75 107.36 105.25 105.65 1,806,122 -1.25(-1.17%)
Mar 03, 2023 106.28 107.47 105.38 106.89 1,772,059 +1.55(+1.47%)
Mar 02, 2023 103.88 105.68 103.06 105.35 2,237,524 -0.38(-0.36%)
Mar 01, 2023 106.61 106.93 105.25 105.73 2,029,540 -0.49(-0.46%)
Feb 28, 2023 106.56 107.68 106.14 106.21 2,851,599 +0.05(+0.05%)
Feb 27, 2023 108.08 108.66 105.96 106.16 1,840,790 -0.59(-0.56%)
Feb 24, 2023 104.73 106.86 104.45 106.76 1,984,188 +0.13(+0.12%)
Feb 23, 2023 106.70 107.98 104.47 106.63 2,085,599 +0.90(+0.85%)
Feb 22, 2023 105.72 106.60 104.97 105.74 2,177,406 +0.43(+0.41%)
Feb 21, 2023 107.44 107.44 104.98 105.31 3,413,628 -2.94(-2.72%)
Feb 17, 2023 107.97 108.53 106.35 108.25 2,723,189 -0.37(-0.34%)
Feb 16, 2023 109.93 110.73 108.58 108.62 2,346,049 -3.00(-2.69%)
Feb 15, 2023 110.77 112.84 109.99 111.62 2,153,758 -0.70(-0.62%)
Feb 14, 2023 113.38 114.31 111.23 112.32 2,906,989 -1.97(-1.72%)
Feb 13, 2023 111.95 114.45 111.46 114.28 2,215,189 +1.93(+1.72%)
Feb 10, 2023 111.98 112.77 111.15 112.36 1,711,599 -0.20(-0.18%)
Feb 09, 2023 114.61 115.44 111.91 112.56 2,239,122 -1.58(-1.38%)
Feb 08, 2023 115.41 116.19 114.11 114.14 2,384,821 -2.80(-2.40%)
Feb 07, 2023 114.46 117.76 114.27 116.94 3,033,246 +2.39(+2.09%)
Feb 06, 2023 116.48 116.90 114.30 114.55 2,610,533 -3.70(-3.13%)
Feb 03, 2023 115.67 119.81 114.66 118.25 3,292,251 +0.21(+0.18%)
Feb 02, 2023 114.53 119.26 113.86 118.03 6,079,553 +5.32(+4.72%)
Feb 01, 2023 109.49 114.04 108.45 112.72 6,948,215 -2.59(-2.24%)
Jan 31, 2023 112.46 115.32 111.23 115.30 4,443,323 +3.88(+3.48%)
Jan 30, 2023 112.82 113.80 111.43 111.43 4,448,963 -2.50(-2.19%)
Jan 27, 2023 113.67 115.73 112.84 113.93 3,728,322 +1.46(+1.30%)
Jan 26, 2023 112.88 114.17 110.97 112.46 5,040,681 -0.02(-0.02%)
Jan 25, 2023 101.68 113.05 99.91 112.48 10,826,462 +9.28(+8.99%)
Jan 24, 2023 102.47 105.51 102.47 103.20 3,727,278 -0.59(-0.57%)
Jan 23, 2023 101.05 104.01 100.57 103.79 3,681,549 +2.85(+2.82%)
Jan 20, 2023 95.97 101.09 95.81 100.94 4,269,441 +6.07(+6.40%)
Jan 19, 2023 94.29 95.51 91.09 94.87 5,279,668 -3.87(-3.92%)
Jan 18, 2023 100.14 101.39 98.68 98.73 2,749,787 -1.68(-1.67%)
Jan 17, 2023 99.80 101.10 99.19 100.41 3,603,915 +0.76(+0.76%)
Jan 13, 2023 96.32 100.15 95.56 99.65 3,332,965 +1.77(+1.81%)
Jan 12, 2023 99.43 99.63 96.58 97.88 2,664,475 -0.75(-0.76%)
Jan 11, 2023 96.15 99.49 95.75 98.63 4,226,364 +3.19(+3.34%)
Jan 10, 2023 93.60 95.47 92.39 95.44 3,298,504 +1.02(+1.08%)
Jan 09, 2023 94.80 96.34 93.58 94.42 4,524,651 +0.37(+0.39%)
Jan 06, 2023 91.39 94.72 91.28 94.05 3,786,280 +2.99(+3.29%)
Jan 05, 2023 89.63 91.43 88.69 91.06 3,515,702 -1.76(-1.90%)
Jan 04, 2023 91.62 94.93 91.30 92.82 3,279,453 +2.74(+3.04%)
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.