NYSE - Delayed Quote • USD
Capital One Financial Corporation (COF)
At close: April 22 at 4:00 PM EDT
Pre-Market: 6:01 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 144.10 | 147.28 | 143.09 | 147.25 | 147.25 | 2,875,500 |
Apr 19, 2024 | 142.26 | 145.19 | 142.26 | 142.91 | 142.91 | 2,530,400 |
Apr 18, 2024 | 137.99 | 143.66 | 137.99 | 141.63 | 141.63 | 3,001,200 |
Apr 17, 2024 | 137.75 | 138.57 | 136.52 | 136.77 | 136.77 | 1,762,300 |
Apr 16, 2024 | 138.30 | 138.60 | 136.25 | 136.41 | 136.41 | 2,206,300 |
Apr 15, 2024 | 141.80 | 142.43 | 138.15 | 139.18 | 139.18 | 2,862,700 |
Apr 12, 2024 | 138.18 | 139.66 | 137.86 | 139.62 | 139.62 | 2,530,400 |
Apr 11, 2024 | 140.12 | 141.37 | 137.60 | 140.34 | 140.34 | 2,153,300 |
Apr 10, 2024 | 141.16 | 141.57 | 138.15 | 139.94 | 139.94 | 3,041,300 |
Apr 9, 2024 | 144.12 | 144.50 | 142.50 | 143.52 | 143.52 | 1,354,700 |
Apr 8, 2024 | 143.78 | 145.24 | 143.53 | 143.92 | 143.92 | 1,717,300 |
Apr 5, 2024 | 142.11 | 143.69 | 141.68 | 143.52 | 143.52 | 1,567,200 |
Apr 4, 2024 | 146.76 | 147.21 | 142.05 | 142.13 | 142.13 | 2,419,100 |
Apr 3, 2024 | 144.10 | 144.71 | 142.42 | 143.27 | 143.27 | 1,949,700 |
Apr 2, 2024 | 144.50 | 144.92 | 143.12 | 144.41 | 144.41 | 1,924,700 |
Apr 1, 2024 | 148.85 | 148.89 | 144.99 | 145.30 | 145.30 | 1,638,800 |
Mar 28, 2024 | 145.60 | 149.28 | 145.00 | 148.89 | 148.89 | 4,039,500 |
Mar 27, 2024 | 141.82 | 144.57 | 141.47 | 144.51 | 144.51 | 2,593,100 |
Mar 26, 2024 | 140.92 | 141.93 | 140.66 | 140.83 | 140.83 | 1,729,900 |
Mar 25, 2024 | 140.15 | 141.96 | 140.00 | 140.55 | 140.55 | 2,376,300 |
Mar 22, 2024 | 143.30 | 143.67 | 141.08 | 141.16 | 141.16 | 1,847,400 |
Mar 21, 2024 | 142.67 | 143.99 | 142.03 | 143.18 | 143.18 | 2,401,500 |
Mar 20, 2024 | 136.46 | 141.80 | 135.89 | 141.77 | 141.77 | 2,341,000 |
Mar 19, 2024 | 136.57 | 137.91 | 136.25 | 136.85 | 136.85 | 2,282,100 |
Mar 18, 2024 | 136.00 | 136.84 | 135.13 | 136.27 | 136.27 | 2,799,200 |
Mar 15, 2024 | 137.10 | 139.91 | 135.34 | 135.55 | 135.55 | 4,262,000 |
Mar 14, 2024 | 140.29 | 141.14 | 138.20 | 139.43 | 139.43 | 2,248,400 |
Mar 13, 2024 | 140.47 | 141.17 | 139.78 | 140.61 | 140.61 | 1,974,800 |
Mar 12, 2024 | 139.00 | 140.47 | 138.16 | 140.27 | 140.27 | 2,262,900 |
Mar 11, 2024 | 136.97 | 138.59 | 135.96 | 138.46 | 138.46 | 2,001,100 |
Mar 8, 2024 | 138.00 | 138.92 | 136.76 | 137.23 | 137.23 | 1,960,000 |
Mar 7, 2024 | 136.50 | 138.18 | 136.35 | 137.65 | 137.65 | 1,594,000 |
Mar 6, 2024 | 137.69 | 138.10 | 135.08 | 135.74 | 135.74 | 2,182,400 |
Mar 5, 2024 | 134.60 | 139.95 | 134.60 | 137.56 | 137.56 | 3,313,700 |
Mar 4, 2024 | 136.34 | 137.31 | 135.80 | 135.99 | 135.99 | 2,589,600 |
Mar 1, 2024 | 137.72 | 137.91 | 135.94 | 136.77 | 136.77 | 2,251,800 |
Feb 29, 2024 | 138.42 | 138.42 | 136.16 | 137.61 | 137.61 | 3,643,500 |
Feb 28, 2024 | 136.33 | 138.31 | 136.25 | 137.62 | 137.62 | 2,947,300 |
Feb 27, 2024 | 135.31 | 137.07 | 134.21 | 136.82 | 136.82 | 3,131,000 |
Feb 26, 2024 | 134.97 | 136.99 | 134.39 | 134.49 | 134.49 | 2,172,600 |
Feb 23, 2024 | 135.39 | 136.54 | 134.35 | 135.52 | 135.52 | 3,092,500 |
Feb 22, 2024 | 134.75 | 136.28 | 134.32 | 134.56 | 134.56 | 4,344,100 |
Feb 21, 2024 | 136.06 | 136.75 | 134.07 | 135.01 | 135.01 | 6,491,400 |
Feb 20, 2024 | 130.83 | 138.95 | 129.69 | 137.39 | 137.39 | 16,526,500 |
Feb 16, 2024 | 136.01 | 138.01 | 135.13 | 137.23 | 137.23 | 1,626,700 |
Feb 15, 2024 | 135.77 | 137.21 | 135.38 | 136.36 | 136.36 | 1,527,000 |
Feb 14, 2024 | 134.95 | 135.21 | 133.27 | 135.11 | 135.11 | 1,271,900 |
Feb 13, 2024 | 135.14 | 135.14 | 132.39 | 133.53 | 133.53 | 2,133,200 |
Feb 12, 2024 | 135.60 | 138.03 | 134.82 | 137.48 | 137.48 | 1,522,300 |
Feb 9, 2024 | 0.60 Dividend | |||||
Feb 9, 2024 | 135.11 | 135.50 | 133.35 | 135.17 | 135.17 | 1,353,500 |
Feb 8, 2024 | 133.89 | 135.53 | 132.50 | 135.38 | 134.78 | 1,567,500 |
Feb 7, 2024 | 134.85 | 135.13 | 132.31 | 133.97 | 133.38 | 1,445,600 |
Feb 6, 2024 | 134.78 | 135.45 | 133.03 | 134.35 | 133.75 | 1,567,500 |
Feb 5, 2024 | 135.02 | 135.72 | 133.90 | 135.24 | 134.64 | 1,810,200 |
Feb 2, 2024 | 134.04 | 137.25 | 133.03 | 136.48 | 135.88 | 2,128,100 |
Feb 1, 2024 | 135.36 | 136.59 | 132.15 | 134.56 | 133.96 | 2,016,800 |
Jan 31, 2024 | 137.11 | 138.63 | 135.00 | 135.32 | 134.72 | 2,192,200 |
Jan 30, 2024 | 138.37 | 139.19 | 137.97 | 138.61 | 138.00 | 1,777,800 |
Jan 29, 2024 | 139.64 | 140.86 | 136.95 | 138.48 | 137.87 | 2,656,400 |
Jan 26, 2024 | 132.55 | 139.48 | 132.55 | 138.72 | 138.11 | 5,350,300 |
Jan 25, 2024 | 132.34 | 134.00 | 131.81 | 132.55 | 131.96 | 4,207,400 |
Jan 24, 2024 | 130.59 | 132.30 | 130.05 | 131.09 | 130.51 | 2,583,100 |
Jan 23, 2024 | 130.18 | 130.30 | 129.09 | 129.76 | 129.18 | 2,163,800 |
Jan 22, 2024 | 128.85 | 131.50 | 128.56 | 129.68 | 129.11 | 3,726,200 |
Jan 19, 2024 | 125.85 | 128.49 | 124.74 | 127.98 | 127.41 | 2,981,400 |
Jan 18, 2024 | 124.92 | 125.51 | 123.23 | 124.92 | 124.37 | 2,919,900 |
Jan 17, 2024 | 125.54 | 127.57 | 125.13 | 126.08 | 125.52 | 2,384,500 |
Jan 16, 2024 | 126.90 | 128.03 | 126.07 | 127.52 | 126.95 | 2,762,600 |
Jan 12, 2024 | 128.62 | 129.34 | 126.73 | 127.70 | 127.13 | 2,288,600 |
Jan 11, 2024 | 128.92 | 128.92 | 126.74 | 128.34 | 127.77 | 2,008,100 |
Jan 10, 2024 | 131.28 | 131.54 | 127.41 | 128.94 | 128.37 | 3,669,300 |
Jan 9, 2024 | 131.99 | 133.47 | 131.25 | 132.93 | 132.34 | 2,599,900 |
Jan 8, 2024 | 131.45 | 133.81 | 130.79 | 133.71 | 133.12 | 2,624,700 |
Jan 5, 2024 | 129.44 | 134.26 | 129.01 | 132.42 | 131.83 | 3,511,500 |
Jan 4, 2024 | 130.24 | 131.33 | 129.27 | 129.77 | 129.19 | 2,605,600 |
Jan 3, 2024 | 130.81 | 131.64 | 129.01 | 130.72 | 130.14 | 2,505,100 |
Jan 2, 2024 | 130.60 | 132.33 | 129.89 | 132.11 | 131.52 | 2,176,600 |
Dec 29, 2023 | 131.81 | 132.50 | 130.65 | 131.12 | 130.54 | 1,384,600 |
Dec 28, 2023 | 131.13 | 132.27 | 130.80 | 132.02 | 131.43 | 1,198,100 |
Dec 27, 2023 | 130.94 | 131.28 | 130.00 | 131.15 | 130.57 | 1,007,400 |
Dec 26, 2023 | 129.74 | 130.82 | 129.23 | 130.73 | 130.15 | 864,000 |
Dec 22, 2023 | 130.15 | 131.36 | 129.19 | 129.74 | 129.17 | 1,371,500 |
Dec 21, 2023 | 128.89 | 130.63 | 128.63 | 129.64 | 129.07 | 3,203,200 |
Dec 20, 2023 | 131.68 | 132.14 | 127.73 | 127.73 | 127.16 | 2,780,400 |
Dec 19, 2023 | 129.57 | 132.06 | 129.22 | 131.52 | 130.94 | 2,663,200 |
Dec 18, 2023 | 130.08 | 130.87 | 129.60 | 129.98 | 129.40 | 2,630,700 |
Dec 15, 2023 | 128.37 | 129.95 | 127.50 | 129.68 | 129.11 | 5,016,500 |
Dec 14, 2023 | 126.77 | 130.15 | 126.68 | 129.20 | 128.63 | 6,375,700 |
Dec 13, 2023 | 121.00 | 125.21 | 120.07 | 125.09 | 124.54 | 3,871,200 |
Dec 12, 2023 | 118.52 | 121.06 | 118.52 | 120.29 | 119.76 | 3,666,200 |
Dec 11, 2023 | 117.73 | 119.67 | 117.13 | 118.81 | 118.28 | 3,138,200 |
Dec 8, 2023 | 115.50 | 118.55 | 114.89 | 118.09 | 117.57 | 3,024,900 |
Dec 7, 2023 | 114.06 | 115.93 | 113.42 | 115.38 | 114.87 | 3,675,000 |
Dec 6, 2023 | 117.27 | 118.09 | 113.49 | 113.77 | 113.27 | 2,480,000 |
Dec 5, 2023 | 114.44 | 116.31 | 113.67 | 115.32 | 114.81 | 3,572,400 |
Dec 4, 2023 | 112.99 | 116.02 | 112.64 | 114.94 | 114.43 | 3,594,000 |
Dec 1, 2023 | 111.34 | 115.14 | 111.34 | 113.93 | 113.43 | 3,421,900 |
Nov 30, 2023 | 110.80 | 111.97 | 110.18 | 111.66 | 111.17 | 2,439,300 |
Nov 29, 2023 | 109.18 | 111.56 | 109.18 | 110.13 | 109.64 | 2,087,500 |
Nov 28, 2023 | 106.37 | 109.05 | 106.14 | 108.58 | 108.10 | 1,874,500 |
Nov 27, 2023 | 105.70 | 106.61 | 105.43 | 106.18 | 105.71 | 1,556,800 |
Nov 24, 2023 | 107.08 | 107.36 | 106.23 | 106.57 | 106.10 | 524,100 |
Nov 22, 2023 | 106.40 | 107.07 | 105.39 | 106.77 | 106.30 | 1,342,800 |
Nov 21, 2023 | 106.81 | 107.25 | 105.60 | 105.78 | 105.31 | 1,545,300 |
Nov 20, 2023 | 107.55 | 107.66 | 106.43 | 107.15 | 106.68 | 2,255,800 |
Nov 17, 2023 | 105.86 | 107.68 | 105.03 | 107.68 | 107.20 | 2,309,700 |
Nov 16, 2023 | 106.45 | 106.57 | 104.21 | 105.01 | 104.54 | 2,825,100 |
Nov 15, 2023 | 107.28 | 107.54 | 105.51 | 106.00 | 105.53 | 3,303,800 |
Nov 14, 2023 | 106.93 | 108.13 | 106.76 | 107.01 | 106.54 | 3,213,700 |
Nov 13, 2023 | 104.04 | 106.06 | 103.79 | 104.37 | 103.91 | 3,009,900 |
Nov 10, 2023 | 0.60 Dividend | |||||
Nov 10, 2023 | 104.00 | 104.63 | 102.63 | 104.58 | 104.12 | 2,503,700 |
Nov 9, 2023 | 105.76 | 106.02 | 103.99 | 104.49 | 103.43 | 1,801,900 |
Nov 8, 2023 | 105.00 | 105.85 | 104.32 | 105.08 | 104.01 | 2,054,000 |
Nov 7, 2023 | 104.84 | 105.74 | 104.44 | 105.01 | 103.94 | 2,009,700 |
Nov 6, 2023 | 106.10 | 106.92 | 104.64 | 105.45 | 104.38 | 2,340,500 |
Nov 3, 2023 | 105.87 | 108.13 | 105.87 | 106.32 | 105.24 | 3,375,700 |
Nov 2, 2023 | 102.00 | 104.93 | 101.38 | 104.65 | 103.59 | 3,287,100 |
Nov 1, 2023 | 101.65 | 101.72 | 99.37 | 100.27 | 99.25 | 2,186,000 |
Oct 31, 2023 | 100.88 | 101.83 | 99.82 | 101.29 | 100.26 | 2,619,200 |
Oct 30, 2023 | 98.62 | 101.26 | 98.42 | 100.54 | 99.52 | 3,923,400 |
Oct 27, 2023 | 96.49 | 99.77 | 96.16 | 97.74 | 96.75 | 6,534,100 |
Oct 26, 2023 | 89.41 | 91.09 | 89.08 | 89.51 | 88.60 | 3,549,700 |
Oct 25, 2023 | 88.60 | 90.13 | 88.23 | 88.97 | 88.07 | 2,369,400 |
Oct 24, 2023 | 90.71 | 91.32 | 88.83 | 89.20 | 88.29 | 2,597,600 |
Oct 23, 2023 | 90.06 | 91.77 | 89.50 | 90.38 | 89.46 | 1,834,400 |
Oct 20, 2023 | 92.40 | 92.86 | 89.74 | 90.23 | 89.31 | 2,483,500 |
Oct 19, 2023 | 94.51 | 95.18 | 92.31 | 92.70 | 91.76 | 3,480,100 |
Oct 18, 2023 | 97.04 | 97.57 | 95.59 | 95.93 | 94.96 | 1,574,900 |
Oct 17, 2023 | 95.91 | 99.26 | 95.91 | 98.04 | 97.05 | 2,113,600 |
Oct 16, 2023 | 96.41 | 97.51 | 95.54 | 97.15 | 96.16 | 1,645,500 |
Oct 13, 2023 | 97.70 | 98.23 | 94.57 | 95.20 | 94.23 | 2,246,100 |
Oct 12, 2023 | 97.71 | 97.88 | 95.44 | 96.91 | 95.93 | 1,846,900 |
Oct 11, 2023 | 97.00 | 98.59 | 95.85 | 97.12 | 96.13 | 1,486,800 |
Oct 10, 2023 | 95.23 | 98.29 | 95.23 | 96.98 | 96.00 | 2,467,900 |
Oct 9, 2023 | 92.59 | 94.88 | 92.37 | 94.33 | 93.37 | 2,243,900 |
Oct 6, 2023 | 91.35 | 94.46 | 91.02 | 93.54 | 92.59 | 2,314,900 |
Oct 5, 2023 | 91.85 | 92.52 | 90.88 | 92.11 | 91.18 | 2,275,900 |
Oct 4, 2023 | 93.28 | 93.59 | 91.79 | 92.61 | 91.67 | 2,518,500 |
Oct 3, 2023 | 94.07 | 94.52 | 92.53 | 93.05 | 92.11 | 2,191,800 |
Oct 2, 2023 | 96.87 | 97.50 | 94.65 | 95.12 | 94.15 | 2,997,700 |
Sep 29, 2023 | 97.69 | 98.65 | 96.59 | 97.05 | 96.07 | 1,859,300 |
Sep 28, 2023 | 95.45 | 97.09 | 95.07 | 97.01 | 96.03 | 1,840,700 |
Sep 27, 2023 | 97.51 | 97.55 | 94.72 | 95.49 | 94.52 | 2,418,300 |
Sep 26, 2023 | 97.00 | 98.59 | 96.17 | 97.10 | 96.11 | 2,132,100 |
Sep 25, 2023 | 97.65 | 98.70 | 97.02 | 97.88 | 96.89 | 1,599,000 |
Sep 22, 2023 | 98.85 | 99.08 | 97.61 | 98.27 | 97.27 | 2,089,200 |
Sep 21, 2023 | 100.15 | 100.51 | 98.89 | 98.93 | 97.93 | 1,667,800 |
Sep 20, 2023 | 102.49 | 103.29 | 100.30 | 100.56 | 99.54 | 1,441,700 |
Sep 19, 2023 | 102.58 | 102.97 | 101.64 | 101.69 | 100.66 | 1,388,800 |
Sep 18, 2023 | 103.89 | 103.97 | 102.11 | 102.58 | 101.54 | 1,479,200 |
Sep 15, 2023 | 101.92 | 104.61 | 101.23 | 104.46 | 103.40 | 4,096,900 |
Sep 14, 2023 | 101.40 | 102.66 | 101.40 | 102.26 | 101.22 | 1,848,300 |
Sep 13, 2023 | 101.74 | 101.97 | 99.36 | 100.34 | 99.32 | 1,802,900 |
Sep 12, 2023 | 99.73 | 101.81 | 99.03 | 101.05 | 100.02 | 2,670,700 |
Sep 11, 2023 | 100.88 | 101.74 | 99.85 | 100.03 | 99.01 | 1,820,000 |
Sep 8, 2023 | 99.88 | 100.05 | 98.73 | 99.92 | 98.91 | 2,431,900 |
Sep 7, 2023 | 100.63 | 100.90 | 99.66 | 99.92 | 98.91 | 2,138,000 |
Sep 6, 2023 | 101.07 | 101.69 | 99.54 | 101.46 | 100.43 | 2,229,500 |
Sep 5, 2023 | 103.07 | 103.78 | 101.51 | 101.74 | 100.71 | 1,976,100 |
Sep 1, 2023 | 103.16 | 104.49 | 103.16 | 103.50 | 102.45 | 1,556,800 |
Aug 31, 2023 | 103.10 | 103.43 | 102.04 | 102.39 | 101.35 | 1,875,500 |
Aug 30, 2023 | 103.60 | 104.00 | 102.22 | 102.56 | 101.52 | 1,647,000 |
Aug 29, 2023 | 101.36 | 104.38 | 101.24 | 103.52 | 102.47 | 2,089,200 |
Aug 28, 2023 | 101.79 | 102.67 | 100.96 | 101.59 | 100.56 | 1,446,000 |
Aug 25, 2023 | 101.49 | 102.08 | 99.88 | 100.85 | 99.83 | 1,264,200 |
Aug 24, 2023 | 101.83 | 103.20 | 100.82 | 101.48 | 100.45 | 1,548,300 |
Aug 23, 2023 | 100.25 | 101.66 | 99.75 | 101.62 | 100.59 | 1,832,700 |
Aug 22, 2023 | 104.53 | 104.57 | 100.08 | 100.30 | 99.28 | 3,079,200 |
Aug 21, 2023 | 105.27 | 105.30 | 103.20 | 104.39 | 103.33 | 1,533,400 |
Aug 18, 2023 | 103.81 | 105.50 | 103.81 | 105.04 | 103.97 | 1,517,300 |
Aug 17, 2023 | 105.40 | 106.26 | 104.47 | 105.07 | 104.00 | 1,822,200 |
Aug 16, 2023 | 106.48 | 106.90 | 104.57 | 104.92 | 103.86 | 1,695,900 |
Aug 15, 2023 | 107.44 | 107.44 | 105.63 | 106.91 | 105.83 | 2,625,400 |
Aug 14, 2023 | 109.48 | 109.62 | 107.76 | 109.16 | 108.05 | 2,137,500 |
Aug 11, 2023 | 110.00 | 110.91 | 109.00 | 110.38 | 109.26 | 1,606,400 |
Aug 10, 2023 | 112.64 | 113.16 | 110.05 | 110.54 | 109.42 | 1,961,300 |
Aug 9, 2023 | 114.08 | 114.50 | 111.76 | 111.81 | 110.68 | 1,919,600 |
Aug 8, 2023 | 112.33 | 114.80 | 111.13 | 114.59 | 113.43 | 2,028,300 |
Aug 7, 2023 | 114.10 | 115.29 | 113.91 | 115.27 | 114.10 | 2,420,400 |
Aug 4, 2023 | 0.60 Dividend | |||||
Aug 4, 2023 | 112.58 | 114.61 | 112.10 | 113.38 | 112.23 | 2,250,500 |
Aug 3, 2023 | 112.81 | 113.38 | 111.62 | 112.92 | 111.18 | 1,954,000 |
Aug 2, 2023 | 114.74 | 114.74 | 111.66 | 113.25 | 111.51 | 2,300,000 |
Aug 1, 2023 | 116.25 | 116.92 | 115.27 | 116.48 | 114.69 | 2,889,400 |
Jul 31, 2023 | 115.17 | 117.05 | 115.09 | 117.02 | 115.22 | 3,082,200 |
Jul 28, 2023 | 116.13 | 116.30 | 114.36 | 114.85 | 113.08 | 2,062,700 |
Jul 27, 2023 | 115.12 | 116.63 | 113.53 | 114.02 | 112.26 | 2,582,200 |
Jul 26, 2023 | 115.06 | 116.61 | 113.80 | 114.04 | 112.28 | 2,666,000 |
Jul 25, 2023 | 117.34 | 117.53 | 114.32 | 114.51 | 112.75 | 2,586,100 |
Jul 24, 2023 | 115.53 | 117.49 | 115.10 | 117.22 | 115.41 | 3,173,500 |
Jul 21, 2023 | 116.44 | 118.69 | 113.53 | 115.57 | 113.79 | 5,495,200 |
Jul 20, 2023 | 114.99 | 116.77 | 113.66 | 114.99 | 113.22 | 5,867,300 |
Jul 19, 2023 | 116.56 | 118.96 | 116.06 | 117.96 | 116.14 | 3,486,500 |
Jul 18, 2023 | 113.91 | 116.58 | 113.75 | 116.07 | 114.28 | 3,081,800 |
Jul 17, 2023 | 111.08 | 113.83 | 111.01 | 113.43 | 111.68 | 1,654,000 |
Jul 14, 2023 | 114.57 | 114.86 | 111.15 | 111.55 | 109.83 | 1,784,200 |
Jul 13, 2023 | 112.96 | 114.48 | 112.61 | 114.18 | 112.42 | 1,554,400 |
Jul 12, 2023 | 114.20 | 114.92 | 112.25 | 112.74 | 111.00 | 1,825,200 |
Jul 11, 2023 | 110.50 | 112.54 | 109.72 | 112.20 | 110.47 | 2,940,100 |
Jul 10, 2023 | 107.90 | 110.31 | 107.81 | 109.45 | 107.76 | 3,185,500 |
Jul 7, 2023 | 107.16 | 109.27 | 106.82 | 108.04 | 106.38 | 1,448,500 |
Jul 6, 2023 | 107.50 | 107.58 | 105.55 | 107.26 | 105.61 | 2,072,300 |
Jul 5, 2023 | 109.50 | 110.59 | 108.68 | 109.12 | 107.44 | 2,574,300 |
Jul 3, 2023 | 109.47 | 111.49 | 109.20 | 111.05 | 109.34 | 826,600 |
Jun 30, 2023 | 110.42 | 110.94 | 108.73 | 109.37 | 107.68 | 2,212,800 |
Jun 29, 2023 | 109.05 | 109.67 | 107.98 | 109.26 | 107.58 | 2,722,500 |
Jun 28, 2023 | 108.47 | 109.29 | 106.88 | 109.26 | 107.58 | 2,561,500 |
Jun 27, 2023 | 106.20 | 109.25 | 106.10 | 108.70 | 107.03 | 1,659,600 |
Jun 26, 2023 | 106.94 | 109.16 | 106.18 | 106.22 | 104.58 | 1,805,600 |
Jun 23, 2023 | 105.50 | 107.39 | 105.15 | 106.60 | 104.96 | 2,271,600 |
Jun 22, 2023 | 107.93 | 107.93 | 106.09 | 106.91 | 105.26 | 1,563,000 |
Jun 21, 2023 | 108.69 | 109.41 | 107.95 | 108.28 | 106.61 | 1,741,500 |
Jun 20, 2023 | 109.23 | 109.76 | 108.34 | 109.12 | 107.44 | 2,230,300 |
Jun 16, 2023 | 112.02 | 112.24 | 109.57 | 110.07 | 108.37 | 4,280,800 |
Jun 15, 2023 | 111.11 | 112.09 | 108.56 | 111.65 | 109.93 | 2,928,800 |
Jun 14, 2023 | 114.00 | 114.91 | 111.68 | 112.33 | 110.60 | 2,376,500 |
Jun 13, 2023 | 111.89 | 114.12 | 111.33 | 113.65 | 111.90 | 2,682,800 |
Jun 12, 2023 | 111.12 | 112.58 | 110.75 | 111.83 | 110.11 | 2,105,200 |
Jun 9, 2023 | 112.24 | 112.38 | 110.65 | 111.49 | 109.77 | 2,141,500 |
Jun 8, 2023 | 113.00 | 113.45 | 110.75 | 111.63 | 109.91 | 2,985,000 |
Jun 7, 2023 | 112.63 | 114.11 | 112.26 | 113.54 | 111.79 | 2,415,800 |
Jun 6, 2023 | 109.11 | 112.45 | 109.00 | 112.02 | 110.29 | 3,404,600 |
Jun 5, 2023 | 110.96 | 110.96 | 108.99 | 109.00 | 107.32 | 2,035,800 |
Jun 2, 2023 | 108.34 | 111.38 | 107.89 | 110.49 | 108.79 | 4,997,100 |
Jun 1, 2023 | 105.03 | 106.91 | 103.69 | 106.24 | 104.60 | 3,424,500 |
May 31, 2023 | 103.60 | 104.75 | 101.64 | 104.21 | 102.60 | 5,192,400 |
May 30, 2023 | 103.21 | 105.05 | 102.60 | 104.71 | 103.10 | 3,313,300 |
May 26, 2023 | 100.48 | 103.10 | 100.02 | 102.85 | 101.27 | 3,093,100 |
May 25, 2023 | 99.49 | 100.60 | 98.72 | 99.92 | 98.38 | 2,796,800 |
May 24, 2023 | 101.31 | 102.04 | 98.78 | 99.49 | 97.96 | 2,577,200 |
May 23, 2023 | 99.50 | 103.87 | 99.41 | 102.17 | 100.60 | 4,960,400 |
May 22, 2023 | 98.44 | 100.08 | 98.29 | 99.45 | 97.92 | 2,843,500 |
May 19, 2023 | 99.51 | 99.99 | 96.53 | 97.93 | 96.42 | 5,463,100 |
May 18, 2023 | 94.69 | 99.58 | 94.21 | 99.23 | 97.70 | 5,913,900 |
May 17, 2023 | 92.01 | 94.84 | 91.11 | 94.69 | 93.23 | 4,784,100 |
May 16, 2023 | 94.00 | 94.45 | 90.87 | 90.95 | 89.55 | 8,300,300 |
May 15, 2023 | 86.98 | 89.25 | 86.55 | 89.12 | 87.75 | 2,541,600 |
May 12, 2023 | 0.60 Dividend | |||||
May 12, 2023 | 87.37 | 87.51 | 85.52 | 86.34 | 85.01 | 2,639,700 |
May 11, 2023 | 86.11 | 87.53 | 85.23 | 87.42 | 85.48 | 3,009,900 |
May 10, 2023 | 90.45 | 90.93 | 86.08 | 87.04 | 85.11 | 2,156,200 |
May 9, 2023 | 87.99 | 89.39 | 87.38 | 89.01 | 87.04 | 2,003,000 |
May 8, 2023 | 88.81 | 89.65 | 88.32 | 89.07 | 87.10 | 3,118,000 |
May 5, 2023 | 87.45 | 89.39 | 87.05 | 88.01 | 86.06 | 2,692,200 |
May 4, 2023 | 86.71 | 87.21 | 83.93 | 85.63 | 83.73 | 5,271,300 |
May 3, 2023 | 89.89 | 90.50 | 87.57 | 88.03 | 86.08 | 4,820,500 |
May 2, 2023 | 91.70 | 92.69 | 88.30 | 89.55 | 87.57 | 6,385,600 |
May 1, 2023 | 97.29 | 97.48 | 92.85 | 93.17 | 91.10 | 3,047,300 |
Apr 28, 2023 | 93.00 | 98.20 | 92.00 | 97.30 | 95.14 | 5,343,400 |
Apr 27, 2023 | 95.05 | 97.00 | 94.06 | 95.99 | 93.86 | 5,042,900 |
Apr 26, 2023 | 95.20 | 95.98 | 93.55 | 94.42 | 92.33 | 2,271,400 |
Apr 25, 2023 | 94.88 | 95.82 | 94.57 | 94.95 | 92.85 | 2,635,200 |
Apr 24, 2023 | 96.49 | 96.73 | 95.82 | 96.34 | 94.20 | 1,404,300 |
Related Tickers
DFS Discover Financial Services
126.68
+1.06%
ALLY Ally Financial Inc.
39.74
+1.77%
AXP American Express Company
233.00
+0.85%
MA Mastercard Incorporated
456.75
+0.30%
V Visa Inc.
272.33
+0.95%
SYF Synchrony Financial
42.15
+1.40%
PYPL PayPal Holdings, Inc.
63.19
+1.41%
SOFI SoFi Technologies, Inc.
7.25
+1.97%
WU The Western Union Company
13.30
+2.15%
UPST Upstart Holdings, Inc.
22.08
+0.96%