Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 36.21 36.89 35.94 36.82 4,017,683 +0.60(+1.67%)
May 29, 2003 37.54 37.87 35.86 36.21 6,724,791 -1.31(-3.48%)
May 28, 2003 35.87 37.62 35.87 37.52 7,787,172 +1.65(+4.60%)
May 27, 2003 34.36 36.11 33.94 35.87 6,263,205 +1.51(+4.41%)
May 23, 2003 34.18 34.46 33.86 34.36 3,761,639 +0.18(+0.51%)
May 22, 2003 33.71 34.40 33.48 34.18 6,068,392 +0.34(+1.02%)
May 21, 2003 32.74 33.84 32.26 33.84 5,819,413 +1.10(+3.36%)
May 20, 2003 32.70 33.47 32.38 32.74 4,588,647 +0.05(+0.14%)
May 19, 2003 33.83 33.90 32.41 32.69 5,569,910 -1.58(-4.62%)
May 16, 2003 33.95 34.55 33.78 34.27 6,283,877 +0.00(+0.00%)
May 15, 2003 35.16 35.55 34.23 34.27 8,501,663 -0.38(-1.10%)
May 14, 2003 36.00 36.66 34.56 34.65 11,344,447 -1.27(-3.53%)
May 13, 2003 35.12 36.74 35.11 35.92 5,890,325 +0.27(+0.75%)
May 12, 2003 34.95 35.83 34.39 35.66 9,149,819 +1.33(+3.87%)
May 09, 2003 34.60 34.70 33.00 34.33 8,888,673 +0.10(+0.29%)
May 08, 2003 34.78 35.60 34.05 34.23 7,317,605 -1.36(-3.82%)
May 07, 2003 35.17 36.08 34.75 35.59 8,909,606 -0.03(-0.09%)
May 06, 2003 33.93 35.82 33.90 35.62 12,864,227 +1.67(+4.91%)
May 05, 2003 33.06 34.23 33.06 33.95 8,007,498 +1.24(+3.79%)
May 02, 2003 31.67 32.79 31.67 32.71 5,167,592 +1.05(+3.31%)
May 01, 2003 32.00 32.07 30.80 31.67 4,997,768 -0.34(-1.05%)
Apr 30, 2003 30.95 32.54 30.47 32.00 9,896,364 +1.35(+4.41%)
Apr 29, 2003 29.85 30.76 29.85 30.65 4,405,478 +0.94(+3.16%)
Apr 28, 2003 28.93 30.00 28.81 29.71 2,983,955 +0.90(+3.13%)
Apr 25, 2003 29.01 29.11 28.51 28.81 4,062,167 -0.54(-1.82%)
Apr 24, 2003 29.86 30.30 29.03 29.34 5,937,557 -0.52(-1.74%)
Apr 23, 2003 29.93 30.25 29.27 29.86 6,660,551 +0.68(+2.33%)
Apr 22, 2003 27.59 29.18 27.16 29.18 11,826,182 +0.68(+2.39%)
Apr 21, 2003 28.72 29.04 28.36 28.50 4,692,923 -0.10(-0.35%)
Apr 17, 2003 28.04 29.40 28.04 28.60 4,418,692 +0.56(+1.99%)
Apr 16, 2003 28.62 29.04 27.84 28.04 4,656,158 -0.61(-2.13%)
Apr 15, 2003 26.94 28.85 26.90 28.65 8,336,941 +1.78(+6.63%)
Apr 14, 2003 26.22 26.90 25.91 26.87 3,176,937 +0.80(+3.08%)
Apr 11, 2003 26.67 26.74 25.92 26.07 3,720,687 -0.19(-0.73%)
Apr 10, 2003 25.30 26.37 25.27 26.26 5,463,803 +1.39(+5.59%)
Apr 09, 2003 25.53 25.87 24.86 24.87 2,891,978 -0.59(-2.31%)
Apr 08, 2003 25.75 25.91 25.22 25.46 2,907,155 -0.29(-1.13%)
Apr 07, 2003 26.71 26.85 25.73 25.75 5,890,587 +0.04(+0.15%)
Apr 04, 2003 25.40 26.00 25.32 25.71 2,693,501 +0.31(+1.23%)
Apr 03, 2003 25.44 25.91 25.30 25.40 3,165,162 +0.19(+0.76%)
Apr 02, 2003 24.23 25.49 24.23 25.21 4,573,732 +1.23(+5.13%)
Apr 01, 2003 23.01 24.09 22.97 23.98 3,693,343 +1.04(+4.53%)
Mar 31, 2003 23.04 23.66 22.75 22.94 4,141,453 -0.89(-3.75%)
Mar 28, 2003 23.78 24.38 23.08 23.83 2,011,720 -0.18(-0.73%)
Mar 27, 2003 24.51 24.51 23.51 24.01 4,312,585 -0.50(-2.03%)
Mar 26, 2003 24.10 25.18 24.10 24.50 3,574,021 +0.44(+1.84%)
Mar 25, 2003 23.71 24.45 23.69 24.06 2,674,268 +0.17(+0.70%)
Mar 24, 2003 24.23 24.54 23.56 23.89 4,104,426 -1.02(-4.11%)
Mar 21, 2003 24.27 25.08 24.08 24.92 5,139,332 +1.09(+4.55%)
Mar 20, 2003 23.94 24.34 23.01 23.83 5,314,389 -0.17(-0.70%)
Mar 19, 2003 23.27 24.18 23.19 24.00 6,555,229 +0.82(+3.53%)
Mar 18, 2003 23.05 23.45 22.75 23.18 5,007,450 +0.28(+1.23%)
Mar 17, 2003 21.59 23.02 21.10 22.90 6,481,700 +1.31(+6.05%)
Mar 14, 2003 21.78 21.82 21.06 21.59 5,247,009 -0.04(-0.18%)
Mar 13, 2003 21.12 21.84 20.73 21.63 5,894,250 +1.55(+7.73%)
Mar 12, 2003 19.41 20.09 19.36 20.08 5,752,948 +0.68(+3.51%)
Mar 11, 2003 20.56 20.82 19.04 19.40 8,748,025 -1.27(-6.14%)
Mar 10, 2003 20.90 21.48 20.51 20.67 4,950,537 -0.34(-1.60%)
Mar 07, 2003 20.67 21.23 19.87 21.00 4,608,142 +0.43(+2.08%)
Mar 06, 2003 21.19 21.25 20.58 20.58 3,836,869 -0.60(-2.85%)
Mar 05, 2003 21.06 21.36 20.83 21.18 4,738,584 +0.26(+1.24%)
Mar 04, 2003 21.60 21.60 20.75 20.92 9,336,652 -0.67(-3.12%)
Mar 03, 2003 20.94 21.74 20.67 21.59 24,065,932 -2.08(-8.78%)
Feb 28, 2003 23.31 23.79 23.17 23.67 3,251,774 +0.44(+1.87%)
Feb 27, 2003 23.01 23.63 22.82 23.24 2,748,321 +0.42(+1.84%)
Feb 26, 2003 22.91 23.02 22.64 22.82 3,246,933 -0.19(-0.83%)
Feb 25, 2003 22.59 23.08 22.09 23.01 4,567,844 +0.24(+1.07%)
Feb 24, 2003 23.41 23.42 22.59 22.76 3,408,253 -0.79(-3.37%)
Feb 21, 2003 23.16 23.76 22.82 23.56 3,060,363 +0.50(+2.15%)
Feb 20, 2003 23.69 23.69 22.95 23.06 3,047,802 -0.52(-2.20%)
Feb 19, 2003 24.54 25.02 23.27 23.58 5,389,489 -0.96(-3.89%)
Feb 18, 2003 23.31 24.76 23.31 24.53 5,272,653 +1.44(+6.26%)
Feb 14, 2003 22.32 23.15 22.17 23.09 3,779,694 +0.84(+3.78%)
Feb 13, 2003 22.75 22.75 21.49 22.25 7,176,957 -0.49(-2.15%)
Feb 12, 2003 22.47 23.20 22.41 22.74 5,369,209 +0.03(+0.13%)
Feb 11, 2003 22.81 23.27 22.64 22.71 3,289,847 -0.10(-0.44%)
Feb 10, 2003 22.99 23.07 22.20 22.81 3,306,071 -0.12(-0.53%)
Feb 07, 2003 23.24 23.70 22.64 22.93 3,152,601 +0.14(+0.60%)
Feb 06, 2003 23.34 23.34 22.79 22.79 3,830,327 -0.57(-2.45%)
Feb 05, 2003 23.79 24.30 23.17 23.37 3,251,251 -0.36(-1.51%)
Feb 04, 2003 23.73 24.04 23.31 23.72 3,884,754 -0.60(-2.45%)
Feb 03, 2003 23.74 24.69 23.73 24.32 3,686,278 +0.59(+2.48%)
Jan 31, 2003 23.76 24.02 22.98 23.73 4,450,224 -0.02(-0.10%)
Jan 30, 2003 24.34 24.34 23.54 23.76 3,915,893 -0.58(-2.39%)
Jan 29, 2003 24.05 24.57 23.48 24.34 4,471,681 +0.14(+0.57%)
Jan 28, 2003 23.50 24.33 23.50 24.20 4,291,782 +0.95(+4.08%)
Jan 27, 2003 23.85 24.50 23.11 23.25 5,046,832 -0.84(-3.49%)
Jan 24, 2003 24.69 24.95 24.04 24.09 3,833,336 -0.57(-2.29%)
Jan 23, 2003 25.13 25.45 23.58 24.66 9,104,158 -0.41(-1.65%)
Jan 22, 2003 24.45 25.60 24.18 25.07 6,487,587 +0.63(+2.56%)
Jan 21, 2003 25.42 25.91 24.27 24.44 5,358,612 -0.97(-3.82%)
Jan 17, 2003 26.14 26.37 24.80 25.41 12,539,625 -1.48(-5.49%)
Jan 16, 2003 27.70 28.09 26.80 26.89 10,579,062 -1.35(-4.79%)
Jan 15, 2003 29.59 29.59 27.60 28.24 10,647,227 -1.34(-4.52%)
Jan 14, 2003 29.35 29.67 29.12 29.58 4,005,515 -0.15(-0.49%)
Jan 13, 2003 29.90 30.34 29.10 29.72 6,316,848 -0.08(-0.28%)
Jan 10, 2003 27.91 30.04 27.18 29.81 14,520,861 +1.90(+6.82%)
Jan 09, 2003 27.53 28.05 26.26 27.91 10,612,425 +0.84(+3.11%)
Jan 08, 2003 24.62 27.97 24.34 27.06 18,775,224 +2.45(+9.97%)
Jan 07, 2003 25.31 25.80 24.50 24.61 4,348,957 -0.79(-3.13%)
Jan 06, 2003 24.56 26.28 24.50 25.41 6,230,235 +1.14(+4.69%)
Jan 03, 2003 24.25 24.56 23.82 24.27 2,822,374 +0.02(+0.09%)
Jan 02, 2003 23.08 24.33 22.85 24.24 6,197,264 +1.53(+6.73%)
Dec 31, 2002 23.13 23.30 22.56 22.72 2,585,824 -0.30(-1.30%)
Dec 30, 2002 22.66 23.22 22.44 23.01 3,078,418 +0.35(+1.55%)
Dec 27, 2002 23.82 23.85 22.49 22.66 4,368,844 -1.22(-5.12%)
Dec 26, 2002 24.21 24.48 23.64 23.89 1,773,076 +0.00(+0.00%)
Dec 24, 2002 23.79 24.30 23.79 23.89 866,128 -0.27(-1.11%)
Dec 23, 2002 24.18 24.92 23.95 24.15 3,131,275 +0.05(+0.19%)
Dec 20, 2002 23.69 24.46 23.69 24.11 3,887,502 +0.43(+1.81%)
Dec 19, 2002 23.44 24.02 23.33 23.68 3,723,696 +0.24(+1.04%)
Dec 18, 2002 23.92 24.04 23.17 23.43 4,205,955 -0.94(-3.86%)
Dec 17, 2002 24.42 25.15 24.19 24.37 3,644,541 -0.28(-1.12%)
Dec 16, 2002 23.40 24.83 23.39 24.65 4,362,303 +1.57(+6.79%)
Dec 13, 2002 24.53 24.53 23.08 23.08 7,352,407 -1.44(-5.86%)
Dec 12, 2002 24.47 25.66 24.38 24.52 3,939,836 -0.09(-0.37%)
Dec 11, 2002 24.82 24.82 23.92 24.61 6,716,810 -0.57(-2.28%)
Dec 10, 2002 25.04 25.47 24.66 25.18 3,558,321 +0.15(+0.58%)
Dec 09, 2002 25.84 26.14 24.84 25.04 3,811,356 -0.77(-2.99%)
Dec 06, 2002 25.80 26.72 25.45 25.81 5,161,051 -0.65(-2.46%)
Dec 05, 2002 26.37 26.89 26.10 26.46 3,352,256 +0.11(+0.41%)
Dec 04, 2002 25.53 27.17 24.88 26.35 4,886,035 +0.37(+1.41%)
Dec 03, 2002 25.99 26.90 25.89 25.99 7,056,589 -1.40(-5.11%)
Dec 02, 2002 25.83 27.86 25.83 27.39 6,253,654 +1.55(+6.01%)
Nov 29, 2002 26.41 26.45 25.83 25.83 1,200,280 -0.65(-2.45%)
Nov 27, 2002 25.91 26.55 25.44 26.48 3,899,277 +1.30(+5.16%)
Nov 26, 2002 25.96 26.73 25.07 25.18 5,581,685 -0.59(-2.28%)
Nov 25, 2002 24.42 26.16 24.33 25.77 5,736,071 +1.67(+6.91%)
Nov 22, 2002 25.34 25.60 23.98 24.11 12,360,905 -1.23(-4.86%)
Nov 21, 2002 22.83 25.53 22.78 25.34 11,019,976 +2.88(+12.83%)
Nov 20, 2002 22.19 22.59 22.18 22.46 4,493,530 +0.28(+1.24%)
Nov 19, 2002 22.12 22.53 21.79 22.18 5,547,930 +0.06(+0.28%)
Nov 18, 2002 23.69 23.84 22.09 22.12 8,788,976 -1.57(-6.65%)
Nov 15, 2002 22.94 23.91 22.56 23.69 8,184,387 +0.76(+3.33%)
Nov 14, 2002 24.04 24.04 22.74 22.93 14,048,154 +1.41(+6.53%)
Nov 13, 2002 21.84 22.25 20.74 21.52 7,528,249 -0.31(-1.44%)
Nov 12, 2002 22.43 22.57 21.76 21.84 4,928,688 -0.58(-2.59%)
Nov 11, 2002 22.37 23.02 21.57 22.42 5,400,610 +0.01(+0.03%)
Nov 08, 2002 23.73 24.13 22.23 22.41 6,615,021 -1.25(-5.27%)
Nov 07, 2002 24.84 24.99 23.56 23.66 6,678,345 -1.61(-6.38%)
Nov 06, 2002 25.91 26.03 24.47 25.27 7,786,518 -0.49(-1.90%)
Nov 05, 2002 25.11 25.80 24.69 25.76 5,728,221 +0.48(+1.90%)
Nov 04, 2002 24.53 26.00 24.53 25.28 6,557,846 +1.35(+5.65%)
Nov 01, 2002 23.30 24.08 22.64 23.92 6,236,646 +0.63(+2.72%)
Oct 31, 2002 23.96 24.47 23.21 23.29 3,393,861 -0.66(-2.78%)
Oct 30, 2002 23.30 24.44 22.98 23.95 4,486,072 +0.81(+3.50%)
Oct 29, 2002 23.33 23.50 22.26 23.14 5,212,207 -0.47(-1.98%)
Oct 28, 2002 23.17 24.27 23.17 23.61 6,126,744 +0.44(+1.91%)
Oct 25, 2002 22.78 23.23 21.91 23.17 7,684,467 +1.19(+5.43%)
Oct 24, 2002 24.92 25.02 21.61 21.97 11,756,708 -2.32(-9.53%)
Oct 23, 2002 24.63 24.63 23.06 24.29 5,596,339 -0.34(-1.37%)
Oct 22, 2002 23.66 25.26 23.50 24.63 5,384,909 +0.45(+1.87%)
Oct 21, 2002 22.93 24.20 22.55 24.18 5,328,389 +1.12(+4.84%)
Oct 18, 2002 21.91 23.31 21.53 23.06 5,887,970 +0.92(+4.18%)
Oct 17, 2002 22.93 23.36 21.21 22.13 11,298,000 +0.85(+3.99%)
Oct 16, 2002 22.17 22.50 19.48 21.29 27,471,700 -5.19(-19.60%)
Oct 15, 2002 27.71 27.84 25.81 26.48 9,611,275 +1.90(+7.71%)
Oct 14, 2002 23.24 24.69 23.08 24.58 4,081,923 +1.15(+4.89%)
Oct 11, 2002 22.34 24.38 22.34 23.43 300,920 +1.10(+4.93%)
Oct 10, 2002 20.26 22.55 19.95 22.33 6,903,512 +2.08(+10.26%)
Oct 09, 2002 21.94 21.97 19.99 20.25 9,894,533 -2.44(-10.74%)
Oct 08, 2002 21.67 23.66 21.06 22.69 7,807,321 +1.25(+5.81%)
Oct 07, 2002 22.17 22.47 21.26 21.45 9,352,614 -1.77(-7.64%)
Oct 04, 2002 25.26 25.29 22.84 23.22 8,444,749 -1.57(-6.32%)
Oct 03, 2002 25.82 26.10 24.73 24.79 5,389,227 -0.89(-3.48%)
Oct 02, 2002 27.13 27.35 24.84 25.68 5,607,198 -2.08(-7.49%)
Oct 01, 2002 27.06 27.90 25.87 27.76 3,697,137 +1.07(+4.01%)
Sep 30, 2002 26.29 27.15 24.75 26.69 6,992,218 +0.17(+0.63%)
Sep 27, 2002 27.52 28.09 26.10 26.52 4,294,922 -1.18(-4.25%)
Sep 26, 2002 27.11 27.97 27.03 27.70 4,661,261 +0.66(+2.43%)
Sep 25, 2002 26.87 27.32 25.52 27.04 7,184,807 +0.86(+3.30%)
Sep 24, 2002 26.49 27.13 25.60 26.18 4,746,958 -0.31(-1.15%)
Sep 23, 2002 26.14 26.72 25.52 26.48 4,213,151 -0.15(-0.57%)
Sep 20, 2002 26.65 26.90 26.10 26.64 5,536,940 -0.02(-0.06%)
Sep 19, 2002 26.75 27.31 26.56 26.65 4,176,909 -0.86(-3.11%)
Sep 18, 2002 26.93 28.36 25.99 27.51 9,648,301 +0.57(+2.13%)
Sep 17, 2002 29.54 29.56 26.52 26.93 9,329,325 -2.62(-8.87%)
Sep 16, 2002 29.66 30.19 28.46 29.56 2,462,054 -0.19(-0.64%)
Sep 13, 2002 28.89 30.27 28.66 29.75 3,881,876 +0.24(+0.83%)
Sep 12, 2002 30.95 30.95 29.46 29.50 5,767,340 -1.83(-5.85%)
Sep 11, 2002 30.57 31.72 30.57 31.34 6,155,005 +1.57(+5.26%)
Sep 10, 2002 29.42 30.08 28.77 29.77 6,629,413 -0.41(-1.34%)
Sep 09, 2002 27.71 30.48 27.67 30.18 7,780,499 +2.27(+8.13%)
Sep 06, 2002 27.36 28.28 27.26 27.91 3,707,211 +1.10(+4.11%)
Sep 05, 2002 26.79 27.38 26.03 26.80 4,488,297 -0.35(-1.29%)
Sep 04, 2002 25.91 27.37 25.56 27.16 4,173,115 +1.60(+6.25%)
Sep 03, 2002 26.69 26.73 25.54 25.56 5,249,888 -1.70(-6.25%)
Aug 30, 2002 26.90 27.86 26.70 27.26 2,867,381 +0.12(+0.45%)
Aug 29, 2002 26.56 27.44 25.99 27.14 5,324,333 +0.14(+0.51%)
Aug 28, 2002 27.10 27.19 26.60 27.00 3,856,625 -0.36(-1.31%)
Aug 27, 2002 28.15 28.75 27.13 27.36 3,979,348 -0.63(-2.27%)
Aug 26, 2002 27.52 28.17 26.87 28.00 3,546,546 +0.44(+1.58%)
Aug 23, 2002 28.42 28.32 27.38 27.56 4,043,850 -0.86(-3.01%)
Aug 22, 2002 27.25 29.04 26.67 28.42 7,289,606 +1.45(+5.39%)
Aug 21, 2002 26.83 27.43 26.29 26.97 4,238,402 +0.23(+0.86%)
Aug 20, 2002 26.41 27.06 25.76 26.74 4,466,578 +1.90(+7.63%)
Aug 16, 2002 24.53 25.53 23.85 24.84 5,306,539 -0.19(-0.76%)
Aug 15, 2002 23.85 25.30 23.62 25.03 8,617,582 +1.30(+5.47%)
Aug 14, 2002 20.48 23.77 20.10 23.73 11,725,046 +1.41(+6.34%)
Aug 13, 2002 22.24 22.99 21.84 22.32 6,486,541 +0.24(+1.11%)
Aug 12, 2002 21.59 22.13 20.87 22.07 5,885,877 +2.75(+14.24%)
Aug 07, 2002 20.42 21.02 18.38 19.32 15,597,633 -1.09(-5.35%)
Aug 06, 2002 19.49 21.06 19.38 20.41 11,036,723 +1.54(+8.14%)
Aug 05, 2002 21.90 22.07 18.50 18.88 12,264,741 -2.98(-13.64%)
Aug 02, 2002 22.97 23.02 21.42 21.86 4,558,686 -1.07(-4.67%)
Aug 01, 2002 24.31 24.31 22.75 22.93 5,373,658 -1.30(-5.36%)
Jul 31, 2002 23.03 24.29 22.98 24.23 9,027,881 +1.35(+5.91%)
Jul 30, 2002 22.55 23.24 21.06 22.88 14,456,359 +0.44(+1.98%)
Jul 29, 2002 23.31 24.73 21.71 22.43 13,492,235 -0.88(-3.77%)
Jul 26, 2002 25.80 25.80 23.12 23.31 12,535,831 -1.44(-5.84%)
Jul 25, 2002 24.46 26.26 23.69 24.76 9,443,152 -0.70(-2.76%)
Jul 24, 2002 21.40 25.99 20.29 25.46 15,556,682 +1.77(+7.49%)
Jul 23, 2002 26.22 26.41 23.08 23.69 11,171,614 -2.38(-9.12%)
Jul 22, 2002 27.32 28.28 26.06 26.06 12,316,682 -0.85(-3.15%)
Jul 19, 2002 25.59 28.43 25.34 26.91 12,729,729 +3.62(+15.52%)
Jul 17, 2002 29.24 31.91 22.92 23.30 55,856,628 -16.00(-40.71%)
Jul 10, 2002 42.83 43.41 39.25 39.29 11,595,389 -3.09(-7.29%)
Jul 09, 2002 44.02 44.33 42.42 42.38 4,140,668 -1.97(-4.45%)
Jul 08, 2002 45.55 46.36 44.15 44.35 3,748,555 -1.47(-3.20%)
Jul 05, 2002 44.41 46.09 44.25 45.82 1,390,515 +1.89(+4.30%)
Jul 04, 2002 42.80 43.93 41.97 43.93 3,171,180 +0.00(+0.00%)
Jul 03, 2002 42.80 43.93 41.97 43.93 3,171,180 +0.56(+1.29%)
Jul 02, 2002 44.74 44.74 43.34 43.38 3,501,408 -1.36(-3.04%)
Jul 01, 2002 46.47 46.70 44.54 44.74 3,744,368 -1.93(-4.13%)
Jun 28, 2002 45.18 47.31 45.09 46.66 4,014,543 +1.49(+3.30%)
Jun 27, 2002 44.22 45.29 43.76 45.17 3,424,607 +1.76(+4.05%)
Jun 26, 2002 43.15 43.64 42.50 43.41 3,450,382 -0.58(-1.32%)
Jun 25, 2002 44.36 45.84 43.95 43.99 2,647,709 +0.16(+0.37%)
Jun 21, 2002 43.41 43.87 42.99 43.83 25,866,092 +0.23(+0.53%)
Jun 20, 2002 44.88 44.88 43.53 43.60 3,750,648 -1.28(-2.84%)
Jun 19, 2002 45.09 45.36 44.56 44.88 3,710,220 -0.82(-1.79%)
Jun 18, 2002 45.09 45.93 44.94 45.70 3,473,801 +0.15(+0.32%)
Jun 17, 2002 43.49 45.55 43.41 45.55 4,687,035 +3.03(+7.14%)
Jun 14, 2002 41.43 42.60 39.74 42.52 4,779,797 -1.05(-2.40%)
Jun 12, 2002 45.17 45.25 43.09 43.57 5,251,719 -1.52(-3.37%)
Jun 11, 2002 46.09 46.81 44.97 45.09 2,345,349 -0.62(-1.35%)
Jun 10, 2002 45.94 45.97 44.77 45.71 2,174,478 -0.15(-0.33%)
Jun 07, 2002 45.09 46.00 44.54 45.86 2,519,360 +0.17(+0.37%)
Jun 06, 2002 46.24 46.34 45.47 45.69 2,248,139 -0.51(-1.11%)
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.