Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 59.77 59.97 59.33 59.78 2,639,635 +0.05(+0.08%)
Mar 30, 2005 59.07 59.74 58.91 59.74 2,072,963 +0.76(+1.29%)
Mar 29, 2005 58.98 59.47 58.49 58.98 2,788,588 -0.32(-0.54%)
Mar 28, 2005 60.33 60.33 59.02 59.30 3,237,949 -0.71(-1.19%)
Mar 24, 2005 60.66 60.99 59.84 60.01 2,413,641 -0.61(-1.00%)
Mar 23, 2005 60.49 60.82 59.81 60.62 3,272,217 +0.14(+0.22%)
Mar 22, 2005 61.49 61.74 60.31 60.48 2,610,245 -1.06(-1.72%)
Mar 21, 2005 61.28 61.94 61.07 61.54 2,417,769 +0.26(+0.42%)
Mar 18, 2005 61.65 61.65 60.69 61.28 3,537,982 -0.23(-0.38%)
Mar 17, 2005 61.77 61.94 61.10 61.51 2,344,230 -0.06(-0.09%)
Mar 16, 2005 62.53 62.53 61.41 61.57 3,416,043 -0.96(-1.53%)
Mar 15, 2005 63.46 63.46 62.41 62.53 3,736,211 -0.65(-1.03%)
Mar 14, 2005 62.57 63.27 62.40 63.17 2,636,759 +0.90(+1.45%)
Mar 11, 2005 62.93 63.41 61.77 62.27 3,072,487 -0.66(-1.05%)
Mar 10, 2005 62.73 63.13 62.22 62.93 2,772,455 +0.25(+0.40%)
Mar 09, 2005 62.97 64.01 62.57 62.69 5,597,313 -0.28(-0.44%)
Mar 08, 2005 61.25 62.97 61.25 62.97 8,722,953 +2.20(+3.62%)
Mar 07, 2005 60.05 62.16 59.97 60.77 12,037,818 -1.66(-2.66%)
Mar 04, 2005 61.57 62.74 61.55 62.43 2,548,837 +1.18(+1.93%)
Mar 03, 2005 61.77 61.96 60.98 61.25 2,111,733 +0.05(+0.08%)
Mar 02, 2005 61.05 61.81 60.99 61.20 1,296,930 -0.17(-0.27%)
Mar 01, 2005 61.66 61.95 61.02 61.37 1,739,162 +0.06(+0.09%)
Feb 28, 2005 61.77 61.81 61.14 61.31 2,245,553 -0.54(-0.87%)
Feb 25, 2005 60.52 62.01 60.45 61.85 1,688,761 +1.08(+1.78%)
Feb 24, 2005 60.13 60.81 59.94 60.77 1,602,966 +0.46(+0.77%)
Feb 23, 2005 59.97 61.13 59.73 60.30 2,993,196 +0.34(+0.56%)
Feb 22, 2005 61.06 61.65 59.67 59.97 3,033,967 -1.46(-2.37%)
Feb 18, 2005 62.21 62.22 61.22 61.42 2,056,704 -0.85(-1.36%)
Feb 17, 2005 62.69 63.01 62.01 62.27 1,596,463 -0.60(-0.95%)
Feb 16, 2005 62.57 63.09 62.41 62.87 1,064,558 +0.10(+0.17%)
Feb 15, 2005 62.77 63.15 62.50 62.77 2,131,368 -0.28(-0.44%)
Feb 14, 2005 62.70 63.25 62.58 63.05 1,330,823 +0.36(+0.57%)
Feb 11, 2005 61.89 62.95 61.29 62.69 1,547,187 +0.96(+1.55%)
Feb 10, 2005 61.51 61.98 61.11 61.73 2,261,186 +0.30(+0.48%)
Feb 09, 2005 61.86 62.55 61.25 61.43 2,604,116 -0.39(-0.63%)
Feb 08, 2005 62.19 62.62 61.73 61.82 1,885,239 -1.00(-1.59%)
Feb 07, 2005 62.81 63.35 62.66 62.82 890,342 -0.21(-0.33%)
Feb 04, 2005 62.59 63.10 62.45 63.03 1,713,524 +0.33(+0.52%)
Feb 03, 2005 62.75 63.26 62.51 62.70 1,471,772 -0.04(-0.06%)
Feb 02, 2005 63.39 63.39 62.36 62.74 1,801,695 -0.79(-1.25%)
Feb 01, 2005 62.51 63.67 62.37 63.53 2,365,866 +0.94(+1.51%)
Jan 31, 2005 62.33 62.89 62.04 62.59 1,607,218 +0.53(+0.85%)
Jan 28, 2005 62.18 62.32 61.53 62.06 1,700,767 +0.00(+0.00%)
Jan 27, 2005 62.86 63.02 62.06 62.06 1,976,162 -0.90(-1.43%)
Jan 26, 2005 61.94 63.16 61.73 62.97 2,026,063 +1.35(+2.19%)
Jan 25, 2005 61.81 62.17 61.37 61.62 2,197,778 +0.25(+0.40%)
Jan 24, 2005 62.62 62.69 61.30 61.37 2,845,368 -1.31(-2.09%)
Jan 21, 2005 62.90 63.76 62.68 62.68 3,641,786 -0.22(-0.34%)
Jan 20, 2005 62.97 63.75 62.05 62.90 9,150,053 -2.75(-4.19%)
Jan 19, 2005 66.31 66.46 65.40 65.65 2,036,944 -0.66(-1.00%)
Jan 18, 2005 65.27 66.43 65.25 66.31 1,567,447 +0.65(+0.99%)
Jan 14, 2005 65.65 65.87 65.24 65.66 1,126,716 +0.06(+0.10%)
Jan 13, 2005 65.94 66.31 65.53 65.60 1,591,460 -0.34(-0.52%)
Jan 12, 2005 65.46 65.94 64.71 65.94 1,329,697 +0.30(+0.46%)
Jan 11, 2005 65.41 66.05 65.21 65.64 1,503,539 -0.18(-0.27%)
Jan 10, 2005 65.33 66.25 65.29 65.81 1,138,097 +0.28(+0.43%)
Jan 07, 2005 65.97 66.42 65.40 65.53 1,877,110 -0.39(-0.59%)
Jan 06, 2005 65.16 66.20 64.69 65.93 1,748,292 +0.82(+1.25%)
Jan 05, 2005 65.77 65.96 65.05 65.11 1,886,115 -0.66(-1.00%)
Jan 04, 2005 67.16 67.56 65.77 65.77 1,953,525 -1.24(-1.85%)
Jan 03, 2005 67.20 67.76 66.80 67.00 2,153,380 -0.33(-0.49%)
Dec 31, 2004 67.00 67.52 66.72 67.33 956,126 +0.34(+0.50%)
Dec 30, 2004 67.26 67.52 67.00 67.00 803,171 -0.30(-0.44%)
Dec 29, 2004 67.29 67.46 66.89 67.29 921,108 +0.17(+0.25%)
Dec 28, 2004 66.69 67.28 66.65 67.12 1,336,076 +0.91(+1.38%)
Dec 27, 2004 65.73 66.43 65.57 66.21 1,083,318 +0.30(+0.46%)
Dec 23, 2004 66.13 66.20 65.82 65.91 588,433 -0.24(-0.36%)
Dec 22, 2004 66.17 66.21 65.99 66.15 892,468 -0.02(-0.02%)
Dec 21, 2004 65.77 66.26 65.68 66.17 1,278,796 +0.66(+1.00%)
Dec 20, 2004 65.76 66.24 65.51 65.51 1,193,501 -0.09(-0.13%)
Dec 17, 2004 64.94 65.71 64.94 65.60 1,866,980 +0.18(+0.27%)
Dec 16, 2004 65.73 65.91 65.17 65.42 1,349,458 -0.50(-0.76%)
Dec 15, 2004 65.17 66.05 64.95 65.93 1,644,738 +0.47(+0.72%)
Dec 14, 2004 65.49 65.56 64.93 65.45 1,373,721 -0.10(-0.15%)
Dec 13, 2004 65.15 65.55 64.45 65.55 2,698,666 +0.69(+1.06%)
Dec 10, 2004 63.53 65.77 63.53 64.86 3,854,023 +1.54(+2.44%)
Dec 09, 2004 62.73 63.33 62.00 63.32 1,660,621 +0.47(+0.75%)
Dec 08, 2004 62.85 63.01 62.29 62.85 1,377,598 -0.07(-0.11%)
Dec 07, 2004 63.45 63.82 62.90 62.92 1,584,831 -0.53(-0.83%)
Dec 06, 2004 62.49 63.80 62.49 63.45 1,629,355 +0.09(+0.14%)
Dec 03, 2004 63.69 63.97 63.01 63.36 1,478,401 -0.54(-0.84%)
Dec 02, 2004 63.35 64.20 63.14 63.89 2,230,170 +0.49(+0.77%)
Dec 01, 2004 62.89 63.65 62.89 63.41 1,507,416 +0.58(+0.92%)
Nov 30, 2004 62.78 63.09 62.46 62.83 1,416,743 +0.06(+0.09%)
Nov 29, 2004 63.65 63.70 62.59 62.77 1,636,734 -1.18(-1.84%)
Nov 26, 2004 63.89 63.96 63.73 63.95 472,498 -0.01(-0.01%)
Nov 24, 2004 63.57 63.97 63.49 63.96 1,379,849 +0.42(+0.65%)
Nov 23, 2004 62.54 63.81 62.51 63.54 1,879,986 +1.01(+1.61%)
Nov 22, 2004 62.22 62.75 61.52 62.54 1,328,822 +0.43(+0.70%)
Nov 19, 2004 63.37 63.57 61.98 62.10 1,446,884 -1.26(-1.98%)
Nov 18, 2004 62.99 63.61 62.97 63.36 905,475 +0.37(+0.58%)
Nov 17, 2004 62.73 63.92 62.64 62.99 1,956,151 +0.36(+0.57%)
Nov 16, 2004 63.73 63.73 62.61 62.63 1,621,351 -1.12(-1.76%)
Nov 15, 2004 63.45 63.94 63.29 63.75 1,700,517 +0.01(+0.01%)
Nov 12, 2004 63.49 63.82 63.09 63.74 1,710,647 +0.38(+0.59%)
Nov 11, 2004 62.89 63.42 62.77 63.37 2,195,527 +0.48(+0.76%)
Nov 10, 2004 62.37 63.09 62.34 62.89 2,238,049 +0.72(+1.16%)
Nov 09, 2004 60.61 62.28 60.61 62.17 2,392,130 +0.56(+0.91%)
Nov 08, 2004 61.38 61.89 61.18 61.61 1,771,554 -0.07(-0.12%)
Nov 05, 2004 61.33 61.97 61.08 61.68 1,867,730 +0.51(+0.84%)
Nov 04, 2004 59.95 61.18 59.66 61.17 1,931,638 +1.39(+2.33%)
Nov 03, 2004 60.19 60.49 59.50 59.78 1,928,512 +0.24(+0.40%)
Nov 02, 2004 59.80 60.14 59.38 59.54 2,200,405 -0.02(-0.03%)
Nov 01, 2004 59.13 59.76 59.03 59.55 2,009,304 +0.58(+0.98%)
Oct 29, 2004 58.77 59.16 58.49 58.98 1,763,175 +0.35(+0.60%)
Oct 28, 2004 58.71 59.02 58.50 58.63 1,299,932 -0.32(-0.54%)
Oct 27, 2004 58.17 59.08 57.65 58.95 2,155,506 +0.71(+1.22%)
Oct 26, 2004 56.36 58.23 56.34 58.23 2,501,062 +1.87(+3.32%)
Oct 25, 2004 55.84 56.43 55.41 56.36 1,902,498 +0.55(+0.99%)
Oct 22, 2004 56.63 56.67 55.39 55.81 1,809,950 -0.66(-1.16%)
Oct 21, 2004 56.57 57.33 55.90 56.47 4,842,291 +1.26(+2.27%)
Oct 20, 2004 55.61 55.95 54.07 55.21 3,400,159 -0.76(-1.36%)
Oct 19, 2004 55.86 56.61 55.27 55.97 2,050,201 +0.25(+0.44%)
Oct 18, 2004 55.70 55.97 55.38 55.72 1,557,692 -0.18(-0.31%)
Oct 15, 2004 55.74 55.91 55.22 55.90 2,073,213 +0.55(+1.00%)
Oct 14, 2004 56.39 56.40 55.23 55.35 3,190,174 -1.14(-2.01%)
Oct 13, 2004 57.80 57.96 56.45 56.48 1,683,883 -1.12(-1.94%)
Oct 12, 2004 57.09 57.79 57.01 57.60 2,292,953 -0.89(-1.52%)
Oct 11, 2004 58.43 58.61 58.31 58.49 606,068 +0.17(+0.29%)
Oct 08, 2004 58.81 58.82 58.13 58.32 1,531,053 -0.74(-1.26%)
Oct 07, 2004 59.61 59.83 59.06 59.06 1,618,724 -0.98(-1.62%)
Oct 06, 2004 59.56 60.04 59.45 60.04 1,530,928 +0.61(+1.02%)
Oct 05, 2004 59.88 59.96 59.29 59.43 1,484,154 -0.45(-0.75%)
Oct 04, 2004 59.95 60.36 59.84 59.88 1,107,706 +0.26(+0.44%)
Oct 01, 2004 59.39 59.85 59.25 59.62 1,674,253 +0.53(+0.89%)
Sep 30, 2004 59.54 59.58 58.77 59.09 2,085,094 -0.51(-0.86%)
Sep 29, 2004 59.95 60.36 59.52 59.60 2,670,401 -0.35(-0.59%)
Sep 28, 2004 59.06 59.96 58.75 59.95 2,507,066 +1.21(+2.06%)
Sep 27, 2004 58.61 59.00 58.28 58.75 1,436,003 -0.10(-0.18%)
Sep 24, 2004 58.31 59.05 58.27 58.85 979,013 +0.67(+1.15%)
Sep 23, 2004 58.59 58.67 58.16 58.18 1,534,930 -0.54(-0.93%)
Sep 22, 2004 58.57 58.94 58.48 58.72 1,893,243 -0.44(-0.74%)
Sep 21, 2004 58.31 59.26 58.17 59.16 1,822,956 +0.99(+1.70%)
Sep 20, 2004 58.33 58.49 57.92 58.17 965,756 -0.34(-0.59%)
Sep 17, 2004 58.39 58.77 58.21 58.51 1,424,247 +0.45(+0.77%)
Sep 16, 2004 57.37 58.45 57.37 58.07 1,294,304 -0.13(-0.22%)
Sep 15, 2004 59.25 59.40 58.13 58.19 2,342,854 -0.59(-1.01%)
Sep 14, 2004 58.17 58.81 58.13 58.79 2,022,686 +0.18(+0.30%)
Sep 13, 2004 57.97 58.89 57.74 58.61 2,114,985 +0.60(+1.03%)
Sep 10, 2004 56.36 58.04 56.36 58.01 4,118,286 +2.35(+4.22%)
Sep 09, 2004 55.61 55.79 54.94 55.66 1,637,859 +0.12(+0.22%)
Sep 08, 2004 56.20 56.45 55.50 55.54 1,778,058 -0.66(-1.17%)
Sep 07, 2004 55.25 56.55 55.22 56.19 1,910,752 +1.36(+2.48%)
Sep 03, 2004 55.23 55.71 54.79 54.84 969,759 -0.47(-0.85%)
Sep 02, 2004 54.72 55.39 54.42 55.31 950,498 +0.69(+1.26%)
Sep 01, 2004 54.21 55.09 53.80 54.62 1,109,332 +0.44(+0.81%)
Aug 31, 2004 54.49 54.77 53.98 54.18 1,785,187 -0.29(-0.53%)
Aug 30, 2004 54.92 55.09 54.43 54.47 1,090,322 -0.64(-1.16%)
Aug 27, 2004 55.55 55.62 55.01 55.11 1,631,106 -0.53(-0.95%)
Aug 26, 2004 55.73 55.88 55.35 55.63 2,031,566 -0.73(-1.29%)
Aug 25, 2004 56.27 56.36 55.49 56.36 1,872,232 +0.02(+0.04%)
Aug 24, 2004 56.55 56.62 55.90 56.34 906,475 +0.14(+0.24%)
Aug 23, 2004 56.67 56.91 56.19 56.20 1,101,828 -0.45(-0.79%)
Aug 20, 2004 55.97 56.83 55.93 56.65 1,812,451 +0.72(+1.29%)
Aug 19, 2004 55.97 56.33 55.75 55.93 1,503,539 -0.11(-0.20%)
Aug 18, 2004 55.65 56.09 55.31 56.04 1,667,000 +0.38(+0.69%)
Aug 17, 2004 55.97 56.66 55.48 55.66 2,179,394 +0.07(+0.13%)
Aug 16, 2004 54.23 55.86 54.23 55.59 2,249,555 +1.20(+2.21%)
Aug 13, 2004 53.72 54.53 53.72 54.39 1,949,023 +0.66(+1.24%)
Aug 12, 2004 53.69 53.86 53.40 53.72 1,979,163 -0.13(-0.24%)
Aug 11, 2004 53.80 53.93 53.13 53.85 2,641,636 -0.72(-1.32%)
Aug 10, 2004 53.19 54.57 53.02 54.57 2,036,819 +2.01(+3.83%)
Aug 09, 2004 52.89 53.04 52.38 52.56 1,477,650 -0.18(-0.33%)
Aug 06, 2004 53.15 53.50 52.41 52.73 2,880,261 -0.78(-1.46%)
Aug 05, 2004 54.77 54.77 53.52 53.52 1,597,463 -1.26(-2.29%)
Aug 04, 2004 54.80 55.24 54.31 54.77 1,109,957 -0.34(-0.61%)
Aug 03, 2004 55.46 55.97 55.08 55.11 1,652,742 -0.48(-0.86%)
Aug 02, 2004 54.87 55.75 54.64 55.59 1,406,363 +0.16(+0.29%)
Jul 30, 2004 55.20 55.43 54.76 55.43 1,290,552 +0.27(+0.49%)
Jul 29, 2004 54.61 55.51 54.40 55.16 1,437,129 +0.94(+1.74%)
Jul 28, 2004 54.60 55.42 53.85 54.21 1,845,343 -0.59(-1.08%)
Jul 27, 2004 54.69 54.95 54.08 54.80 1,861,727 +0.23(+0.42%)
Jul 26, 2004 54.72 54.93 54.20 54.57 1,586,832 +0.22(+0.41%)
Jul 23, 2004 55.20 55.54 54.06 54.35 2,411,515 -1.06(-1.92%)
Jul 22, 2004 52.78 55.60 52.78 55.41 5,698,366 +2.64(+5.00%)
Jul 21, 2004 53.16 53.67 52.72 52.77 2,711,923 -0.25(-0.47%)
Jul 20, 2004 52.25 53.17 52.19 53.02 2,430,025 +0.89(+1.70%)
Jul 19, 2004 52.77 52.77 51.92 52.13 3,295,104 -0.66(-1.24%)
Jul 16, 2004 53.12 53.51 52.70 52.79 1,469,396 -0.08(-0.15%)
Jul 15, 2004 52.92 53.26 52.67 52.87 1,205,382 -0.05(-0.09%)
Jul 14, 2004 52.77 53.64 52.54 52.92 1,405,612 -0.18(-0.35%)
Jul 13, 2004 53.36 53.52 52.93 53.10 1,316,566 -0.34(-0.64%)
Jul 12, 2004 53.10 53.90 52.99 53.44 1,654,243 +0.34(+0.65%)
Jul 09, 2004 54.13 54.21 52.83 53.10 2,512,443 -0.91(-1.69%)
Jul 08, 2004 54.77 54.77 53.87 54.01 1,541,183 -0.74(-1.34%)
Jul 07, 2004 54.36 55.17 54.36 54.75 1,569,448 +0.50(+0.91%)
Jul 06, 2004 54.44 54.76 53.87 54.25 1,274,168 -0.19(-0.35%)
Jul 02, 2004 54.86 54.98 54.28 54.44 1,273,043 -0.42(-0.76%)
Jul 01, 2004 55.13 55.35 54.43 54.86 1,716,901 +0.18(+0.34%)
Jun 30, 2004 54.48 54.99 54.22 54.68 1,730,908 +0.20(+0.37%)
Jun 29, 2004 55.01 55.02 54.09 54.48 2,330,223 -0.72(-1.30%)
Jun 28, 2004 56.21 56.51 55.09 55.20 3,226,318 -0.98(-1.75%)
Jun 25, 2004 55.97 56.55 55.82 56.18 1,793,066 +0.06(+0.11%)
Jun 24, 2004 56.39 56.68 55.91 56.11 1,587,083 -0.39(-0.69%)
Jun 23, 2004 56.55 56.65 55.67 56.51 2,372,995 -0.04(-0.07%)
Jun 22, 2004 56.29 56.72 55.51 56.55 2,343,480 -0.13(-0.23%)
Jun 21, 2004 57.14 57.37 56.67 56.67 1,183,871 -0.40(-0.70%)
Jun 18, 2004 56.97 57.81 56.89 57.07 2,704,544 -0.48(-0.83%)
Jun 17, 2004 56.77 57.67 56.59 57.55 2,362,990 +0.60(+1.05%)
Jun 16, 2004 56.59 57.08 56.55 56.95 1,355,711 +0.36(+0.64%)
Jun 15, 2004 56.57 56.95 56.35 56.59 2,334,850 +0.42(+0.75%)
Jun 14, 2004 55.90 56.53 55.63 56.17 2,079,716 +0.07(+0.13%)
Jun 10, 2004 56.29 56.59 55.65 56.10 1,997,423 -0.52(-0.92%)
Jun 09, 2004 57.12 57.43 56.29 56.62 1,813,576 -0.50(-0.88%)
Jun 08, 2004 56.93 57.44 56.79 57.12 1,630,730 -0.34(-0.58%)
Jun 07, 2004 56.09 57.53 56.09 57.46 1,978,913 +1.60(+2.86%)
Jun 04, 2004 55.25 56.09 55.12 55.86 1,731,909 +1.24(+2.27%)
Jun 03, 2004 55.23 55.39 54.52 54.62 1,587,083 -1.09(-1.95%)
Jun 02, 2004 55.81 56.13 55.00 55.71 1,388,478 +0.23(+0.42%)
Jun 01, 2004 55.81 55.85 54.80 55.47 2,048,825 -0.54(-0.97%)
May 28, 2004 56.01 56.33 55.81 56.02 1,223,517 +0.06(+0.10%)
May 27, 2004 55.29 56.23 55.29 55.96 2,741,188 +0.78(+1.41%)
May 26, 2004 55.33 55.76 54.93 55.19 1,752,544 -0.18(-0.33%)
May 25, 2004 53.82 55.52 53.40 55.37 3,426,423 +1.52(+2.82%)
May 24, 2004 54.05 54.09 53.27 53.85 1,821,956 +0.14(+0.27%)
May 21, 2004 53.65 54.09 53.52 53.71 1,741,539 +0.23(+0.43%)
May 20, 2004 52.84 53.76 52.78 53.48 2,149,128 +0.70(+1.33%)
May 19, 2004 53.07 54.14 52.71 52.77 2,893,143 +0.23(+0.44%)
May 18, 2004 51.90 52.61 51.86 52.54 2,127,491 +0.84(+1.62%)
May 17, 2004 51.81 52.05 51.51 51.70 2,119,112 -0.94(-1.79%)
May 14, 2004 52.50 53.09 52.28 52.64 1,897,370 +0.22(+0.41%)
May 13, 2004 51.57 52.89 51.37 52.43 3,927,061 +0.78(+1.52%)
May 12, 2004 51.25 51.78 50.81 51.64 4,257,609 +0.95(+1.88%)
May 11, 2004 49.85 50.88 49.70 50.69 3,855,773 +1.41(+2.86%)
May 10, 2004 50.85 50.97 48.89 49.29 5,853,572 -1.86(-3.63%)
May 07, 2004 52.29 52.81 50.97 51.14 4,810,400 -2.02(-3.79%)
May 06, 2004 53.28 53.38 52.62 53.16 2,723,554 -0.39(-0.73%)
May 05, 2004 53.42 54.27 53.29 53.55 2,373,620 +0.13(+0.24%)
May 04, 2004 52.52 53.93 52.44 53.42 2,952,299 +0.95(+1.81%)
May 03, 2004 52.29 52.88 51.57 52.47 2,773,080 +0.07(+0.14%)
Apr 30, 2004 52.97 53.23 52.00 52.40 1,739,162 -0.43(-0.82%)
Apr 29, 2004 53.29 54.17 52.48 52.83 2,758,197 -0.26(-0.50%)
Apr 28, 2004 54.58 54.59 52.89 53.09 3,293,353 -1.62(-2.97%)
Apr 27, 2004 54.29 55.85 54.29 54.72 3,052,977 +0.60(+1.11%)
Apr 26, 2004 55.17 55.25 53.74 54.12 4,354,285 -0.94(-1.70%)
Apr 23, 2004 56.37 56.43 54.93 55.05 3,955,201 -1.44(-2.55%)
Apr 22, 2004 56.62 57.29 54.61 56.49 9,557,517 -0.62(-1.09%)
Apr 21, 2004 57.55 57.55 55.43 57.11 4,079,516 -0.44(-0.76%)
Apr 20, 2004 58.98 59.48 57.52 57.55 2,427,524 -1.43(-2.43%)
Apr 19, 2004 58.95 58.98 58.13 58.98 2,533,705 +0.04(+0.07%)
Apr 16, 2004 57.61 58.95 56.94 58.95 3,570,999 +1.59(+2.77%)
Apr 15, 2004 58.57 58.60 56.77 57.35 4,489,981 -1.14(-1.94%)
Apr 14, 2004 59.77 59.85 57.92 58.49 2,956,802 -1.56(-2.60%)
Apr 13, 2004 61.89 61.90 59.66 60.05 2,716,175 -1.93(-3.12%)
Apr 12, 2004 61.05 62.10 61.02 61.98 2,621,125 +1.69(+2.80%)
Apr 08, 2004 60.66 61.23 59.94 60.30 1,539,558 -0.36(-0.59%)
Apr 07, 2004 61.41 61.41 60.06 60.66 1,681,257 -0.77(-1.25%)
Apr 06, 2004 60.61 61.69 60.37 61.42 1,947,022 +0.50(+0.81%)
Apr 05, 2004 59.97 61.14 59.65 60.93 3,155,781 +0.97(+1.61%)
Apr 02, 2004 61.81 61.82 59.37 59.96 3,006,453 -0.81(-1.33%)
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.