Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 66.26 66.26 65.66 66.04 827,531 -0.24(-0.36%)
Dec 29, 2005 66.26 66.69 66.11 66.27 1,542,937 +0.11(+0.16%)
Dec 28, 2005 66.45 66.69 65.82 66.17 1,291,603 -0.32(-0.48%)
Dec 27, 2005 67.18 67.59 66.30 66.49 905,902 -0.78(-1.16%)
Dec 23, 2005 67.32 67.54 67.11 67.27 700,621 +0.18(+0.26%)
Dec 22, 2005 67.05 67.16 66.76 67.09 902,500 +0.05(+0.08%)
Dec 21, 2005 67.03 67.52 66.70 67.04 2,801,048 -0.11(-0.16%)
Dec 20, 2005 65.73 67.69 65.72 67.15 4,946,612 +1.41(+2.15%)
Dec 19, 2005 65.16 65.94 64.82 65.73 3,291,548 +0.20(+0.30%)
Dec 16, 2005 65.53 65.73 64.89 65.53 4,442,766 +0.01(+0.01%)
Dec 15, 2005 64.91 65.60 64.51 65.53 2,830,355 +0.70(+1.08%)
Dec 14, 2005 63.57 64.89 63.57 64.82 2,209,673 +1.19(+1.87%)
Dec 13, 2005 63.68 64.03 63.22 63.63 2,400,431 -0.44(-0.68%)
Dec 12, 2005 64.94 65.16 63.76 64.07 2,472,390 -0.50(-0.77%)
Dec 09, 2005 63.29 64.89 63.29 64.56 2,100,818 +1.28(+2.03%)
Dec 08, 2005 63.90 63.94 62.95 63.28 2,258,867 -0.62(-0.97%)
Dec 07, 2005 64.60 64.75 63.70 63.90 1,603,776 -0.88(-1.36%)
Dec 06, 2005 64.18 65.31 64.16 64.78 2,119,004 +0.60(+0.93%)
Dec 05, 2005 64.28 64.52 63.46 64.18 1,481,314 -0.43(-0.66%)
Dec 02, 2005 64.39 64.78 64.09 64.61 791,552 +0.21(+0.33%)
Dec 01, 2005 63.58 64.65 63.58 64.39 2,044,036 +0.91(+1.43%)
Nov 30, 2005 64.45 64.52 63.34 63.48 2,710,510 -0.57(-0.89%)
Nov 29, 2005 64.20 64.72 63.99 64.06 2,613,430 +0.20(+0.31%)
Nov 28, 2005 64.81 65.29 63.84 63.86 3,396,740 -1.06(-1.64%)
Nov 25, 2005 64.61 65.05 64.58 64.92 845,456 +0.31(+0.48%)
Nov 23, 2005 64.50 64.92 64.26 64.61 2,243,036 +0.11(+0.18%)
Nov 22, 2005 64.10 64.74 63.44 64.49 1,898,416 +0.15(+0.24%)
Nov 21, 2005 64.37 64.42 63.58 64.34 2,105,921 -0.12(-0.19%)
Nov 18, 2005 64.39 64.51 63.44 64.46 3,826,533 +1.25(+1.98%)
Nov 17, 2005 62.48 63.25 62.67 63.21 3,148,807 +0.73(+1.17%)
Nov 16, 2005 62.10 62.70 61.67 62.48 7,000,592 +0.37(+0.60%)
Nov 15, 2005 61.91 62.46 61.69 62.10 3,454,961 +0.26(+0.42%)
Nov 14, 2005 61.78 61.99 61.18 61.84 4,593,096 +0.07(+0.11%)
Nov 11, 2005 62.68 62.98 61.60 61.77 5,715,660 +0.18(+0.30%)
Nov 10, 2005 59.85 61.97 59.69 61.59 6,468,747 +1.93(+3.23%)
Nov 09, 2005 57.71 59.84 57.71 59.66 5,231,047 +2.19(+3.80%)
Nov 08, 2005 58.93 58.93 57.25 57.48 4,461,083 -1.61(-2.72%)
Nov 07, 2005 58.36 59.40 58.36 59.08 2,053,063 +0.79(+1.36%)
Nov 04, 2005 58.20 58.47 57.96 58.29 2,019,831 +0.55(+0.95%)
Nov 03, 2005 58.09 58.50 57.13 57.74 3,905,688 -0.16(-0.28%)
Nov 02, 2005 57.71 58.47 57.36 57.90 2,926,518 -0.03(-0.05%)
Nov 01, 2005 58.20 58.53 57.68 57.93 4,418,562 -0.43(-0.73%)
Oct 31, 2005 57.52 58.54 57.50 58.36 2,748,059 +0.83(+1.45%)
Oct 28, 2005 56.69 57.65 56.56 57.52 2,308,846 +0.84(+1.48%)
Oct 27, 2005 57.19 57.39 56.57 56.68 2,329,649 -0.66(-1.15%)
Oct 26, 2005 56.98 57.70 56.71 57.34 2,579,020 +0.18(+0.32%)
Oct 25, 2005 57.49 58.47 56.69 57.16 4,265,092 -0.86(-1.49%)
Oct 24, 2005 56.90 58.10 56.87 58.02 2,932,798 +1.12(+1.96%)
Oct 21, 2005 55.56 57.91 55.23 56.90 6,599,190 +1.41(+2.55%)
Oct 20, 2005 56.21 56.94 54.73 55.49 3,737,565 -0.73(-1.29%)
Oct 19, 2005 55.14 56.22 54.38 56.22 3,504,286 +1.09(+1.97%)
Oct 18, 2005 55.53 56.32 55.13 55.13 2,859,007 -0.40(-0.72%)
Oct 17, 2005 55.95 56.87 55.41 55.53 3,681,829 -0.24(-0.44%)
Oct 14, 2005 56.08 56.41 55.05 55.77 3,397,132 +0.73(+1.33%)
Oct 13, 2005 55.34 55.95 54.99 55.04 5,503,053 -0.55(-0.99%)
Oct 12, 2005 55.03 56.41 54.90 55.59 6,476,728 -0.56(-0.99%)
Oct 11, 2005 57.09 57.32 55.98 56.15 6,592,125 -1.02(-1.79%)
Oct 10, 2005 57.74 57.77 56.70 57.17 5,453,990 -0.57(-0.98%)
Oct 07, 2005 58.16 58.41 57.58 57.74 3,157,181 -0.41(-0.70%)
Oct 06, 2005 59.12 59.14 57.58 58.14 4,763,966 -0.81(-1.37%)
Oct 05, 2005 60.00 60.00 58.91 58.95 4,001,983 -1.21(-2.01%)
Oct 04, 2005 61.22 61.30 60.16 60.16 3,457,578 -1.06(-1.74%)
Oct 03, 2005 60.69 61.40 60.61 61.22 2,721,892 +0.44(+0.73%)
Sep 30, 2005 60.96 61.03 60.26 60.78 3,816,851 -0.67(-1.09%)
Sep 29, 2005 60.99 61.52 60.86 61.45 4,085,194 +0.31(+0.50%)
Sep 28, 2005 61.55 61.75 60.95 61.15 4,436,748 -0.12(-0.20%)
Sep 27, 2005 61.82 61.86 60.85 61.27 2,761,797 -0.31(-0.51%)
Sep 26, 2005 61.70 61.76 61.08 61.58 3,021,766 +0.54(+0.89%)
Sep 23, 2005 61.08 61.23 60.01 61.04 2,264,624 +0.39(+0.64%)
Sep 22, 2005 60.69 60.89 59.53 60.65 3,772,760 -0.05(-0.08%)
Sep 21, 2005 62.14 62.15 60.62 60.69 3,376,722 -1.93(-3.09%)
Sep 20, 2005 62.88 63.17 62.18 62.63 3,216,711 -0.01(-0.01%)
Sep 19, 2005 62.72 62.73 61.64 62.64 2,775,535 -0.04(-0.06%)
Sep 16, 2005 61.64 62.67 61.54 62.67 5,254,205 +1.31(+2.14%)
Sep 15, 2005 61.70 61.75 61.17 61.36 3,051,728 -0.15(-0.25%)
Sep 14, 2005 61.57 61.76 61.21 61.51 3,070,175 -0.05(-0.09%)
Sep 13, 2005 61.80 61.98 61.34 61.57 4,023,178 -0.12(-0.20%)
Sep 12, 2005 60.65 61.70 60.65 61.69 4,430,598 +1.08(+1.78%)
Sep 09, 2005 60.37 60.73 60.33 60.61 2,723,724 +0.24(+0.41%)
Sep 08, 2005 60.40 60.98 60.15 60.37 4,375,909 -0.36(-0.59%)
Sep 07, 2005 62.31 62.67 60.50 60.73 10,520,971 -0.80(-1.30%)
Sep 06, 2005 61.53 62.90 61.23 61.53 4,479,792 -1.18(-1.88%)
Sep 02, 2005 61.25 62.76 61.19 62.70 6,389,854 +1.46(+2.38%)
Sep 01, 2005 61.24 62.69 60.30 61.24 8,381,294 -1.61(-2.57%)
Aug 31, 2005 62.19 62.86 61.15 62.86 10,979,940 +0.67(+1.08%)
Aug 30, 2005 62.33 62.49 61.57 62.19 2,317,612 -0.26(-0.42%)
Aug 29, 2005 62.02 62.75 61.38 62.45 2,263,185 +0.43(+0.69%)
Aug 26, 2005 63.33 63.22 61.99 62.02 2,780,245 -1.31(-2.06%)
Aug 25, 2005 63.47 63.51 62.96 63.32 1,639,625 +0.01(+0.01%)
Aug 24, 2005 64.31 64.31 63.29 63.32 1,815,074 -0.98(-1.52%)
Aug 23, 2005 65.35 65.71 64.20 64.29 1,909,537 -1.01(-1.54%)
Aug 22, 2005 64.97 65.34 64.52 65.30 1,910,061 +0.49(+0.75%)
Aug 19, 2005 64.97 65.04 64.60 64.81 1,448,213 +0.00(+0.00%)
Aug 18, 2005 65.14 65.18 64.52 64.81 1,263,474 -0.32(-0.49%)
Aug 17, 2005 64.05 65.31 64.05 65.14 3,119,108 +1.15(+1.80%)
Aug 16, 2005 64.01 64.80 63.92 63.98 3,084,567 +0.18(+0.28%)
Aug 15, 2005 63.51 64.03 63.29 63.81 1,020,644 +0.11(+0.18%)
Aug 12, 2005 63.44 63.94 63.36 63.69 1,125,966 -0.04(-0.06%)
Aug 11, 2005 63.22 63.74 62.69 63.73 1,852,493 +0.50(+0.80%)
Aug 10, 2005 64.70 64.70 63.21 63.22 2,533,882 -1.39(-2.15%)
Aug 09, 2005 64.27 65.16 64.24 64.62 2,894,856 +0.45(+0.70%)
Aug 08, 2005 64.50 65.07 63.90 64.16 2,845,924 -0.31(-0.47%)
Aug 05, 2005 64.01 64.53 63.51 64.47 2,478,670 +0.31(+0.48%)
Aug 04, 2005 63.55 64.27 63.39 64.16 2,606,234 +0.62(+0.97%)
Aug 03, 2005 63.82 63.82 63.25 63.55 1,154,750 -0.24(-0.38%)
Aug 02, 2005 63.71 64.07 63.61 63.79 947,376 +0.08(+0.13%)
Aug 01, 2005 63.25 63.76 63.25 63.71 1,588,206 +0.65(+1.03%)
Jul 29, 2005 63.74 63.77 62.95 63.06 1,206,430 -0.83(-1.30%)
Jul 28, 2005 63.25 63.94 62.94 63.89 1,652,970 +0.39(+0.61%)
Jul 27, 2005 63.94 64.03 63.42 63.50 2,241,858 -0.44(-0.69%)
Jul 26, 2005 64.07 64.12 63.57 63.94 1,420,868 -0.06(-0.10%)
Jul 25, 2005 64.20 64.42 63.93 64.00 2,883,604 -0.89(-1.37%)
Jul 22, 2005 64.10 65.01 63.90 64.89 3,118,061 +0.56(+0.87%)
Jul 21, 2005 63.44 64.85 63.35 64.33 5,023,412 +2.38(+3.85%)
Jul 20, 2005 62.12 62.48 61.78 61.95 2,146,087 -0.16(-0.26%)
Jul 19, 2005 62.79 62.87 62.10 62.11 1,439,578 -0.26(-0.42%)
Jul 18, 2005 62.71 62.71 62.35 62.37 1,355,058 -0.44(-0.69%)
Jul 15, 2005 63.17 63.17 62.55 62.80 1,301,154 -0.17(-0.27%)
Jul 14, 2005 63.78 63.78 62.37 62.97 2,691,015 -0.44(-0.70%)
Jul 13, 2005 63.13 63.50 63.06 63.42 1,874,866 +0.11(+0.18%)
Jul 12, 2005 63.12 63.57 62.83 63.30 2,202,477 +0.34(+0.53%)
Jul 11, 2005 62.60 63.69 62.48 62.96 3,424,084 +0.41(+0.65%)
Jul 08, 2005 62.08 62.60 61.58 62.56 2,443,475 +0.30(+0.48%)
Jul 07, 2005 60.53 62.31 60.03 62.26 4,270,718 +1.41(+2.31%)
Jul 06, 2005 60.27 61.36 60.26 60.86 3,644,149 +0.47(+0.78%)
Jul 05, 2005 60.19 60.60 60.16 60.38 2,797,384 +0.15(+0.25%)
Jul 01, 2005 61.15 61.54 60.01 60.23 4,811,590 -0.92(-1.51%)
Jun 30, 2005 60.01 61.54 59.88 61.15 17,732,208 +4.68(+8.28%)
Jun 29, 2005 56.83 56.97 56.32 56.48 2,727,257 -0.35(-0.62%)
Jun 28, 2005 56.41 56.91 56.12 56.83 1,767,058 +0.56(+0.99%)
Jun 27, 2005 55.88 56.33 55.75 56.27 1,679,660 +0.20(+0.35%)
Jun 24, 2005 55.88 56.41 55.88 56.07 2,498,688 +0.20(+0.36%)
Jun 23, 2005 56.71 56.92 55.49 55.87 2,625,336 -1.02(-1.80%)
Jun 22, 2005 57.45 57.58 56.67 56.90 1,565,179 -0.27(-0.47%)
Jun 21, 2005 57.19 57.47 56.86 57.16 1,602,860 -0.15(-0.25%)
Jun 20, 2005 57.05 57.54 57.00 57.31 1,718,518 +0.00(+0.00%)
Jun 17, 2005 57.56 57.57 57.10 57.31 2,914,482 +0.06(+0.11%)
Jun 16, 2005 57.39 57.45 56.82 57.25 1,858,250 -0.14(-0.24%)
Jun 15, 2005 57.29 57.42 56.79 57.39 2,043,382 +0.52(+0.91%)
Jun 14, 2005 56.87 57.09 56.50 56.87 1,540,452 -0.19(-0.33%)
Jun 13, 2005 56.76 57.35 56.59 57.06 1,490,996 +0.08(+0.15%)
Jun 10, 2005 57.44 57.44 56.82 56.97 1,459,726 -0.60(-1.04%)
Jun 09, 2005 57.24 57.86 56.94 57.57 1,348,517 +0.34(+0.59%)
Jun 08, 2005 57.86 57.86 57.14 57.23 1,561,516 -0.09(-0.16%)
Jun 07, 2005 57.42 58.02 57.22 57.32 2,577,320 +0.19(+0.33%)
Jun 06, 2005 56.94 57.21 56.67 57.13 1,977,179 -0.14(-0.24%)
Jun 03, 2005 57.68 57.78 56.65 57.27 1,883,370 -0.41(-0.70%)
Jun 02, 2005 58.01 58.01 57.39 57.68 1,231,681 -0.05(-0.09%)
Jun 01, 2005 57.37 58.06 57.22 57.73 2,560,311 +0.10(+0.17%)
May 31, 2005 55.73 57.63 55.73 57.63 6,364,210 +0.41(+0.71%)
May 27, 2005 57.08 57.29 56.95 57.22 2,414,299 +0.38(+0.67%)
May 26, 2005 56.55 57.16 56.22 56.84 2,840,821 +0.29(+0.51%)
May 25, 2005 57.00 57.00 56.29 56.55 2,164,012 -0.16(-0.28%)
May 24, 2005 56.52 56.78 56.09 56.71 1,766,142 +0.06(+0.11%)
May 23, 2005 56.82 57.01 56.56 56.65 2,676,754 -0.17(-0.30%)
May 20, 2005 56.83 56.91 56.48 56.82 1,556,021 -0.13(-0.23%)
May 19, 2005 56.98 57.33 56.61 56.95 2,527,210 +0.24(+0.42%)
May 18, 2005 55.95 57.07 55.95 56.71 3,775,376 +0.72(+1.28%)
May 17, 2005 55.41 56.06 54.86 55.99 2,359,872 +0.44(+0.78%)
May 16, 2005 54.38 55.61 54.38 55.56 3,142,265 +1.28(+2.35%)
May 13, 2005 54.31 54.93 53.90 54.28 2,546,704 -0.15(-0.28%)
May 12, 2005 55.00 55.62 54.33 54.43 2,665,764 -0.57(-1.03%)
May 11, 2005 54.69 55.31 54.30 55.00 2,472,652 +0.67(+1.24%)
May 10, 2005 54.40 54.73 54.31 54.33 2,607,804 -0.48(-0.88%)
May 09, 2005 54.66 55.25 54.16 54.81 2,391,926 +0.11(+0.21%)
May 06, 2005 55.41 55.60 54.69 54.69 2,402,655 -0.34(-0.61%)
May 05, 2005 55.53 55.98 54.66 55.03 2,927,303 -0.38(-0.69%)
May 04, 2005 54.80 55.98 54.72 55.41 3,575,199 +0.71(+1.30%)
May 03, 2005 54.65 55.42 54.49 54.70 2,278,885 -0.11(-0.21%)
May 02, 2005 54.32 54.95 54.31 54.82 2,060,129 +0.63(+1.17%)
Apr 29, 2005 54.47 54.53 53.01 54.18 4,095,661 -0.05(-0.08%)
Apr 28, 2005 54.50 55.11 54.04 54.23 2,224,065 -0.50(-0.92%)
Apr 27, 2005 54.30 55.04 53.88 54.73 2,426,598 +0.47(+0.87%)
Apr 26, 2005 54.88 55.13 54.26 54.26 1,858,381 -0.61(-1.11%)
Apr 25, 2005 54.13 55.38 53.96 54.87 2,657,129 +0.87(+1.61%)
Apr 22, 2005 54.53 55.35 53.68 54.00 3,888,941 -0.75(-1.37%)
Apr 21, 2005 55.26 55.28 52.81 54.75 11,287,010 -0.47(-0.84%)
Apr 20, 2005 56.10 56.77 55.21 55.21 2,987,749 -0.92(-1.65%)
Apr 19, 2005 55.63 56.36 55.31 56.14 1,914,771 +0.47(+0.84%)
Apr 18, 2005 55.67 56.25 55.45 55.67 2,769,255 -0.12(-0.22%)
Apr 15, 2005 56.58 56.89 55.45 55.80 3,454,307 -0.94(-1.66%)
Apr 14, 2005 56.77 57.16 56.59 56.74 2,911,865 -0.23(-0.40%)
Apr 13, 2005 57.31 57.69 56.71 56.96 2,751,723 -0.28(-0.49%)
Apr 12, 2005 56.37 57.68 56.05 57.25 2,936,854 +0.65(+1.15%)
Apr 11, 2005 56.77 57.06 56.22 56.60 1,766,535 -0.24(-0.42%)
Apr 08, 2005 57.55 57.56 56.45 56.83 1,696,800 -0.70(-1.22%)
Apr 07, 2005 57.38 57.74 56.98 57.54 1,716,948 +0.08(+0.15%)
Apr 06, 2005 57.39 57.83 57.33 57.45 1,279,043 +0.05(+0.09%)
Apr 05, 2005 57.33 57.86 57.21 57.40 1,472,417 +0.21(+0.36%)
Apr 04, 2005 57.15 57.71 56.33 57.19 2,406,580 +0.11(+0.20%)
Apr 01, 2005 58.09 58.85 56.79 57.08 3,358,143 -0.07(-0.12%)
Mar 31, 2005 57.13 57.32 56.71 57.15 2,761,405 +0.05(+0.08%)
Mar 30, 2005 56.47 57.10 56.32 57.10 2,168,591 +0.73(+1.29%)
Mar 29, 2005 56.38 56.85 55.91 56.38 2,917,229 -0.31(-0.54%)
Mar 28, 2005 57.67 57.67 56.42 56.68 3,387,319 -0.68(-1.19%)
Mar 24, 2005 57.98 58.30 57.20 57.36 2,524,986 -0.58(-1.00%)
Mar 23, 2005 57.82 58.14 57.17 57.94 3,423,168 +0.13(+0.22%)
Mar 22, 2005 58.78 59.02 57.65 57.81 2,730,658 -1.01(-1.72%)
Mar 21, 2005 58.58 59.21 58.38 58.82 2,529,303 +0.24(+0.42%)
Mar 18, 2005 58.93 58.93 58.01 58.58 3,701,193 -0.22(-0.38%)
Mar 17, 2005 59.04 59.20 58.41 58.80 2,452,372 -0.05(-0.09%)
Mar 16, 2005 59.77 59.77 58.70 58.85 3,573,629 -0.92(-1.53%)
Mar 15, 2005 60.66 60.66 59.66 59.77 3,908,566 -0.62(-1.03%)
Mar 14, 2005 59.81 60.48 59.65 60.39 2,758,395 +0.86(+1.45%)
Mar 11, 2005 60.16 60.62 59.04 59.53 3,214,225 -0.63(-1.05%)
Mar 10, 2005 59.96 60.34 59.48 60.16 2,900,351 +0.24(+0.40%)
Mar 09, 2005 60.19 61.18 59.81 59.92 5,855,523 -0.27(-0.44%)
Mar 08, 2005 58.55 60.19 58.55 60.19 9,125,353 +2.10(+3.62%)
Mar 07, 2005 57.40 59.42 57.32 58.09 12,593,137 -1.59(-2.66%)
Mar 04, 2005 58.85 59.97 58.84 59.68 2,666,418 +1.13(+1.93%)
Mar 03, 2005 59.04 59.23 58.29 58.55 2,209,150 +0.05(+0.08%)
Mar 02, 2005 58.36 59.08 58.30 58.50 1,356,759 -0.16(-0.27%)
Mar 01, 2005 58.94 59.22 58.33 58.66 1,819,392 +0.05(+0.09%)
Feb 28, 2005 59.04 59.08 58.44 58.61 2,349,143 -0.51(-0.87%)
Feb 25, 2005 57.85 59.27 57.78 59.12 1,766,665 +1.03(+1.78%)
Feb 24, 2005 57.48 58.13 57.29 58.09 1,676,913 +0.44(+0.77%)
Feb 23, 2005 57.32 58.43 57.09 57.65 3,131,275 +0.32(+0.56%)
Feb 22, 2005 58.36 58.93 57.04 57.32 3,173,927 -1.39(-2.37%)
Feb 18, 2005 59.46 59.47 58.52 58.72 2,151,582 -0.81(-1.36%)
Feb 17, 2005 59.92 60.23 59.27 59.53 1,670,109 -0.57(-0.95%)
Feb 16, 2005 59.81 60.30 59.66 60.10 1,113,668 +0.10(+0.17%)
Feb 15, 2005 60.00 60.37 59.74 60.00 2,229,691 -0.27(-0.44%)
Feb 14, 2005 59.93 60.46 59.82 60.27 1,392,215 +0.34(+0.57%)
Feb 11, 2005 59.16 60.17 58.59 59.92 1,618,560 +0.92(+1.55%)
Feb 10, 2005 58.80 59.24 58.42 59.01 2,365,498 +0.28(+0.48%)
Feb 09, 2005 59.13 59.79 58.55 58.72 2,724,247 -0.37(-0.63%)
Feb 08, 2005 59.45 59.85 59.01 59.10 1,972,207 -0.96(-1.59%)
Feb 07, 2005 60.04 60.56 59.90 60.05 931,414 -0.20(-0.33%)
Feb 04, 2005 59.83 60.32 59.69 60.25 1,792,571 +0.31(+0.52%)
Feb 03, 2005 59.98 60.47 59.75 59.94 1,539,667 -0.04(-0.06%)
Feb 02, 2005 60.60 60.60 59.61 59.98 1,884,810 -0.76(-1.25%)
Feb 01, 2005 59.75 60.86 59.62 60.73 2,475,007 +0.90(+1.51%)
Jan 31, 2005 59.58 60.11 59.30 59.83 1,681,361 +0.50(+0.85%)
Jan 28, 2005 59.44 59.57 58.81 59.33 1,779,226 +0.00(+0.00%)
Jan 27, 2005 60.09 60.24 59.33 59.33 2,067,324 -0.86(-1.43%)
Jan 26, 2005 59.21 60.37 59.01 60.19 2,119,528 +1.29(+2.19%)
Jan 25, 2005 59.08 59.43 58.66 58.90 2,299,164 +0.24(+0.40%)
Jan 24, 2005 59.86 59.92 58.60 58.66 2,976,628 -1.25(-2.09%)
Jan 21, 2005 60.13 60.95 59.92 59.92 3,809,786 -0.21(-0.34%)
Jan 20, 2005 60.19 60.94 59.31 60.12 9,572,155 -2.63(-4.19%)
Jan 19, 2005 63.39 63.53 62.51 62.75 2,130,910 -0.63(-1.00%)
Jan 18, 2005 62.39 63.50 62.38 63.39 1,639,755 +0.62(+0.99%)
Jan 14, 2005 62.75 62.96 62.36 62.77 1,178,693 +0.06(+0.10%)
Jan 13, 2005 63.03 63.39 62.64 62.70 1,664,876 -0.33(-0.52%)
Jan 12, 2005 62.58 63.03 61.86 63.03 1,391,038 +0.29(+0.46%)
Jan 11, 2005 62.52 63.13 62.33 62.74 1,572,899 -0.17(-0.27%)
Jan 10, 2005 62.45 63.33 62.41 62.91 1,190,599 +0.27(+0.43%)
Jan 07, 2005 63.06 63.49 62.51 62.64 1,963,703 -0.37(-0.59%)
Jan 06, 2005 62.28 63.28 61.84 63.02 1,828,943 +0.78(+1.25%)
Jan 05, 2005 62.87 63.05 62.19 62.24 1,973,123 -0.63(-1.00%)
Jan 04, 2005 64.20 64.58 62.87 62.87 2,043,643 -1.18(-1.85%)
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.