Skip to main content

Capital One Financial (NY: COF )

121.73 +0.51 (+0.42%)
Streaming Delayed Price Updated: 2:39 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 33.24 34.94 32.72 34.36 9,216,141 +1.45(+4.41%)
Apr 29, 2003 32.05 33.03 32.05 32.91 4,102,669 +1.01(+3.16%)
Apr 28, 2003 31.06 32.21 30.93 31.90 2,778,854 +0.97(+3.13%)
Apr 25, 2003 31.15 31.25 30.61 30.93 3,782,955 -0.57(-1.82%)
Apr 24, 2003 32.07 32.53 31.17 31.51 5,529,441 -0.56(-1.74%)
Apr 23, 2003 32.14 32.48 31.43 32.07 6,202,740 +0.73(+2.33%)
Apr 22, 2003 29.63 31.34 29.17 31.34 11,013,313 +0.73(+2.39%)
Apr 21, 2003 30.84 31.18 30.46 30.61 4,370,356 -0.11(-0.35%)
Apr 17, 2003 30.11 31.57 30.11 30.71 4,114,975 +0.60(+1.99%)
Apr 16, 2003 30.73 31.19 29.90 30.11 4,336,119 -0.66(-2.13%)
Apr 15, 2003 28.93 30.98 28.89 30.77 7,763,904 +1.91(+6.63%)
Apr 14, 2003 28.16 28.89 27.82 28.86 2,958,571 +0.86(+3.08%)
Apr 11, 2003 28.64 28.72 27.83 28.00 3,464,947 -0.21(-0.73%)
Apr 10, 2003 27.17 28.32 27.13 28.20 5,088,250 +1.49(+5.59%)
Apr 09, 2003 27.41 27.78 26.70 26.71 2,693,199 -0.63(-2.31%)
Apr 08, 2003 27.65 27.82 27.08 27.34 2,707,332 -0.31(-1.13%)
Apr 07, 2003 28.68 28.83 27.63 27.65 5,485,699 +0.04(+0.15%)
Apr 04, 2003 27.27 27.92 27.19 27.61 2,508,364 +0.34(+1.23%)
Apr 03, 2003 27.32 27.82 27.17 27.27 2,947,605 +0.21(+0.76%)
Apr 02, 2003 26.02 27.37 26.02 27.07 4,259,358 +1.32(+5.13%)
Apr 01, 2003 24.70 25.87 24.66 25.75 3,439,482 +1.12(+4.53%)
Mar 31, 2003 24.74 25.40 24.43 24.63 3,856,791 -0.96(-3.75%)
Mar 28, 2003 25.53 26.18 24.79 25.59 1,873,445 -0.19(-0.73%)
Mar 27, 2003 26.32 26.32 25.25 25.78 4,016,161 -0.53(-2.03%)
Mar 26, 2003 25.88 27.04 25.88 26.31 3,328,362 +0.48(+1.84%)
Mar 25, 2003 25.46 26.26 25.44 25.84 2,490,453 +0.18(+0.70%)
Mar 24, 2003 26.02 26.35 25.30 25.66 3,822,310 -1.10(-4.11%)
Mar 21, 2003 26.06 26.93 25.85 26.76 4,786,082 +1.17(+4.55%)
Mar 20, 2003 25.71 26.14 24.71 25.59 4,949,106 -0.18(-0.70%)
Mar 19, 2003 24.99 25.97 24.90 25.77 6,104,658 +0.88(+3.53%)
Mar 18, 2003 24.75 25.18 24.43 24.89 4,663,265 +0.30(+1.24%)
Mar 17, 2003 23.19 24.72 22.65 24.59 6,036,182 +1.40(+6.05%)
Mar 14, 2003 23.39 23.43 22.61 23.19 4,886,358 -0.04(-0.18%)
Mar 13, 2003 22.68 23.45 22.26 23.23 5,489,111 +1.67(+7.73%)
Mar 12, 2003 20.84 21.58 20.79 21.56 5,357,521 +0.73(+3.51%)
Mar 11, 2003 22.08 22.36 20.44 20.83 8,146,732 -1.36(-6.14%)
Mar 10, 2003 22.45 23.06 22.03 22.19 4,610,263 -0.36(-1.60%)
Mar 07, 2003 22.20 22.79 21.34 22.55 4,291,403 +0.46(+2.08%)
Mar 06, 2003 22.75 22.82 22.09 22.09 3,573,143 -0.65(-2.85%)
Mar 05, 2003 22.61 22.94 22.36 22.74 4,412,879 +0.28(+1.24%)
Mar 04, 2003 23.19 23.19 22.28 22.46 8,694,900 -0.72(-3.11%)
Mar 03, 2003 22.49 23.35 22.20 23.19 22,411,768 -2.23(-8.78%)
Feb 28, 2003 25.03 25.55 24.88 25.42 3,028,265 +0.47(+1.87%)
Feb 27, 2003 24.70 25.38 24.51 24.95 2,559,416 +0.45(+1.84%)
Feb 26, 2003 24.61 24.72 24.31 24.50 3,023,757 -0.21(-0.83%)
Feb 25, 2003 24.25 24.79 23.72 24.70 4,253,875 +0.26(+1.07%)
Feb 24, 2003 25.14 25.15 24.26 24.44 3,173,988 -0.85(-3.37%)
Feb 21, 2003 24.87 25.52 24.51 25.30 2,850,010 +0.53(+2.15%)
Feb 20, 2003 25.44 25.44 24.65 24.76 2,838,313 -0.56(-2.20%)
Feb 19, 2003 26.35 26.87 24.98 25.32 5,019,044 -1.03(-3.89%)
Feb 18, 2003 25.03 26.58 25.03 26.35 4,910,239 +1.55(+6.26%)
Feb 14, 2003 23.97 24.86 23.81 24.79 3,519,898 +0.90(+3.78%)
Feb 13, 2003 24.43 24.43 23.08 23.89 6,683,652 -0.53(-2.15%)
Feb 12, 2003 24.13 24.92 24.06 24.42 5,000,158 +0.03(+0.13%)
Feb 11, 2003 24.49 24.99 24.31 24.38 3,063,721 -0.11(-0.44%)
Feb 10, 2003 24.69 24.77 23.84 24.49 3,078,829 -0.13(-0.53%)
Feb 07, 2003 24.95 25.45 24.31 24.62 2,935,908 +0.15(+0.60%)
Feb 06, 2003 25.07 25.07 24.47 24.47 3,567,051 -0.62(-2.45%)
Feb 05, 2003 25.54 26.09 24.88 25.09 3,027,777 -0.39(-1.51%)
Feb 04, 2003 25.48 25.81 25.03 25.48 3,617,737 -0.64(-2.45%)
Feb 03, 2003 25.49 26.51 25.48 26.12 3,432,903 +0.63(+2.48%)
Jan 31, 2003 25.52 25.79 24.67 25.48 4,144,339 -0.02(-0.10%)
Jan 30, 2003 26.14 26.14 25.28 25.51 3,646,736 -0.62(-2.39%)
Jan 29, 2003 25.82 26.39 25.21 26.13 4,164,321 +0.15(+0.57%)
Jan 28, 2003 25.24 26.12 25.24 25.98 3,996,788 +1.02(+4.08%)
Jan 27, 2003 25.61 26.30 24.82 24.97 4,699,939 -0.90(-3.49%)
Jan 24, 2003 26.51 26.79 25.81 25.87 3,569,853 -0.61(-2.29%)
Jan 23, 2003 26.99 27.33 25.32 26.48 8,478,387 -0.44(-1.65%)
Jan 22, 2003 26.26 27.49 25.97 26.92 6,041,665 +0.67(+2.56%)
Jan 21, 2003 27.30 27.82 26.06 26.25 4,990,289 -1.04(-3.82%)
Jan 17, 2003 28.07 28.32 26.63 27.29 11,677,718 -1.58(-5.49%)
Jan 16, 2003 29.74 30.16 28.78 28.87 9,851,913 -1.45(-4.79%)
Jan 15, 2003 31.77 31.77 29.64 30.33 9,915,393 -1.44(-4.52%)
Jan 14, 2003 31.52 31.86 31.27 31.76 3,730,197 -0.16(-0.49%)
Jan 13, 2003 32.11 32.58 31.25 31.92 5,882,661 -0.09(-0.28%)
Jan 10, 2003 29.96 32.25 29.19 32.01 13,522,774 +2.04(+6.82%)
Jan 09, 2003 29.56 30.12 28.20 29.96 9,882,983 +0.90(+3.11%)
Jan 08, 2003 26.44 30.04 26.14 29.06 17,484,716 +2.63(+9.97%)
Jan 07, 2003 27.18 27.70 26.30 26.43 4,050,033 -0.85(-3.13%)
Jan 06, 2003 26.37 28.22 26.30 27.28 5,802,002 +1.22(+4.69%)
Jan 03, 2003 26.04 26.37 25.57 26.06 2,628,379 +0.02(+0.09%)
Jan 02, 2003 24.79 26.12 24.54 26.03 5,771,297 +1.64(+6.73%)
Dec 31, 2002 24.84 25.02 24.23 24.39 2,408,088 -0.32(-1.30%)
Dec 30, 2002 24.33 24.93 24.10 24.71 2,866,824 +0.38(+1.55%)
Dec 27, 2002 25.57 25.61 24.15 24.33 4,068,553 -1.31(-5.12%)
Dec 26, 2002 26.00 26.29 25.39 25.65 1,651,205 +0.00(+0.00%)
Dec 24, 2002 25.54 26.09 25.54 25.65 806,595 -0.29(-1.11%)
Dec 23, 2002 25.96 26.76 25.72 25.94 2,916,048 +0.05(+0.19%)
Dec 20, 2002 25.43 26.26 25.43 25.89 3,620,296 +0.46(+1.81%)
Dec 19, 2002 25.17 25.80 25.05 25.43 3,467,749 +0.26(+1.04%)
Dec 18, 2002 25.69 25.81 24.88 25.16 3,916,860 -1.01(-3.86%)
Dec 17, 2002 26.22 27.00 25.98 26.17 3,394,035 -0.30(-1.12%)
Dec 16, 2002 25.13 26.66 25.11 26.47 4,062,461 +1.68(+6.79%)
Dec 13, 2002 26.34 26.34 24.79 24.79 6,847,042 -1.54(-5.86%)
Dec 12, 2002 26.28 27.55 26.18 26.33 3,669,033 -0.10(-0.37%)
Dec 11, 2002 26.65 26.65 25.68 26.43 6,255,133 -0.62(-2.28%)
Dec 10, 2002 26.89 27.35 26.49 27.04 3,313,741 +0.16(+0.58%)
Dec 09, 2002 27.75 28.07 26.67 26.89 3,549,384 -0.83(-2.99%)
Dec 06, 2002 27.70 28.69 27.33 27.72 4,806,307 -0.70(-2.46%)
Dec 05, 2002 28.32 28.87 28.03 28.41 3,121,839 +0.11(+0.41%)
Dec 04, 2002 27.41 29.18 26.71 28.30 4,550,195 +0.39(+1.41%)
Dec 03, 2002 27.91 28.89 27.80 27.91 6,571,557 -1.50(-5.11%)
Dec 02, 2002 27.74 29.92 27.74 29.41 5,823,811 +1.67(+6.01%)
Nov 29, 2002 28.36 28.40 27.74 27.74 1,117,780 -0.70(-2.45%)
Nov 27, 2002 27.82 28.51 27.31 28.44 3,631,262 +1.40(+5.16%)
Nov 26, 2002 27.88 28.70 26.92 27.04 5,198,030 -0.63(-2.28%)
Nov 25, 2002 26.22 28.09 26.12 27.68 5,341,804 +1.79(+6.91%)
Nov 22, 2002 27.22 27.49 25.75 25.89 11,511,282 -1.32(-4.86%)
Nov 21, 2002 24.52 27.41 24.46 27.21 10,262,522 +3.09(+12.83%)
Nov 20, 2002 23.83 24.25 23.82 24.11 4,184,669 +0.30(+1.24%)
Nov 19, 2002 23.75 24.20 23.40 23.82 5,166,595 +0.07(+0.28%)
Nov 18, 2002 25.44 25.60 23.72 23.75 8,184,869 -1.69(-6.65%)
Nov 15, 2002 24.63 25.67 24.22 25.44 7,621,836 +0.82(+3.33%)
Nov 14, 2002 25.81 25.81 24.42 24.62 13,082,558 +1.51(+6.53%)
Nov 13, 2002 23.46 23.89 22.27 23.11 7,010,798 -0.34(-1.44%)
Nov 12, 2002 24.08 24.24 23.37 23.45 4,589,916 -0.62(-2.59%)
Nov 11, 2002 24.02 24.72 23.16 24.07 5,029,400 +0.01(+0.03%)
Nov 08, 2002 25.48 25.91 23.88 24.06 6,160,339 -1.34(-5.27%)
Nov 07, 2002 26.67 26.84 25.30 25.40 6,219,311 -1.73(-6.38%)
Nov 06, 2002 27.82 27.95 26.27 27.13 7,251,314 -0.53(-1.90%)
Nov 05, 2002 26.96 27.71 26.51 27.66 5,334,493 +0.52(+1.90%)
Nov 04, 2002 26.35 27.92 26.35 27.14 6,107,094 +1.45(+5.65%)
Nov 01, 2002 25.02 25.85 24.31 25.69 5,807,972 +0.68(+2.72%)
Oct 31, 2002 25.73 26.28 24.93 25.01 3,160,585 -0.71(-2.78%)
Oct 30, 2002 25.02 26.25 24.68 25.72 4,177,724 +0.87(+3.50%)
Oct 29, 2002 25.05 25.24 23.90 24.85 4,853,948 -0.50(-1.97%)
Oct 28, 2002 24.88 26.06 24.88 25.35 5,705,624 +0.48(+1.91%)
Oct 25, 2002 24.46 24.94 23.53 24.88 7,156,277 +1.28(+5.43%)
Oct 24, 2002 26.76 26.87 23.21 23.60 10,948,615 -2.49(-9.53%)
Oct 23, 2002 26.45 26.45 24.76 26.08 5,211,676 -0.36(-1.37%)
Oct 22, 2002 25.40 27.13 25.24 26.44 5,014,779 +0.48(+1.87%)
Oct 21, 2002 24.62 25.98 24.21 25.96 4,962,144 +1.20(+4.84%)
Oct 18, 2002 23.53 25.03 23.12 24.76 5,483,263 +0.99(+4.18%)
Oct 17, 2002 24.62 25.08 22.78 23.77 10,521,436 +0.91(+3.99%)
Oct 16, 2002 23.80 24.16 20.92 22.86 25,583,442 -5.57(-19.60%)
Oct 15, 2002 29.75 29.90 27.72 28.43 8,950,647 +2.04(+7.71%)
Oct 14, 2002 24.96 26.51 24.79 26.39 3,801,353 +1.23(+4.89%)
Oct 11, 2002 23.99 26.18 23.99 25.16 280,236 +1.18(+4.93%)
Oct 10, 2002 21.76 24.21 21.42 23.98 6,429,001 +2.23(+10.26%)
Oct 09, 2002 23.56 23.60 21.47 21.75 9,214,435 -2.62(-10.74%)
Oct 08, 2002 23.27 25.41 22.61 24.37 7,270,687 +1.34(+5.81%)
Oct 07, 2002 23.80 24.13 22.83 23.03 8,709,765 -1.90(-7.64%)
Oct 04, 2002 27.13 27.16 24.52 24.93 7,864,302 -1.68(-6.32%)
Oct 03, 2002 27.72 28.03 26.55 26.62 5,018,800 -0.96(-3.48%)
Oct 02, 2002 29.14 29.37 26.67 27.58 5,221,789 -2.23(-7.49%)
Oct 01, 2002 29.05 29.96 27.78 29.81 3,443,015 +1.15(+4.01%)
Sep 30, 2002 28.23 29.15 26.58 28.66 6,511,610 +0.18(+0.63%)
Sep 27, 2002 29.55 30.16 28.03 28.48 3,999,712 -1.26(-4.25%)
Sep 26, 2002 29.11 30.04 29.03 29.74 4,340,870 +0.71(+2.43%)
Sep 25, 2002 28.85 29.34 27.40 29.04 6,690,962 +0.93(+3.30%)
Sep 24, 2002 28.45 29.14 27.49 28.11 4,420,677 -0.33(-1.15%)
Sep 23, 2002 28.07 28.69 27.40 28.44 3,923,561 -0.16(-0.57%)
Sep 20, 2002 28.62 28.89 28.03 28.60 5,156,360 -0.02(-0.06%)
Sep 19, 2002 28.73 29.32 28.52 28.62 3,889,811 -0.92(-3.11%)
Sep 18, 2002 28.92 30.45 27.91 29.54 8,985,128 +0.62(+2.13%)
Sep 17, 2002 31.72 31.74 28.48 28.92 8,688,077 -2.82(-8.87%)
Sep 16, 2002 31.84 32.42 30.56 31.74 2,292,825 -0.21(-0.64%)
Sep 13, 2002 31.02 32.50 30.78 31.94 3,615,057 +0.26(+0.83%)
Sep 12, 2002 33.24 33.24 31.64 31.68 5,370,924 -1.97(-5.85%)
Sep 11, 2002 32.83 34.06 32.83 33.65 5,731,942 +1.68(+5.26%)
Sep 10, 2002 31.59 32.30 30.89 31.97 6,173,742 -0.43(-1.34%)
Sep 09, 2002 29.75 32.73 29.71 32.40 7,245,709 +2.44(+8.13%)
Sep 06, 2002 29.38 30.37 29.28 29.96 3,452,397 +1.18(+4.11%)
Sep 05, 2002 28.77 29.40 27.95 28.78 4,179,795 -0.38(-1.29%)
Sep 04, 2002 27.82 29.39 27.45 29.16 3,886,277 +1.72(+6.25%)
Sep 03, 2002 28.66 28.70 27.43 27.45 4,889,038 -1.83(-6.25%)
Aug 30, 2002 28.89 29.92 28.67 29.28 2,670,292 +0.13(+0.45%)
Aug 29, 2002 28.52 29.46 27.91 29.14 4,958,367 +0.15(+0.51%)
Aug 28, 2002 29.09 29.20 28.56 29.00 3,591,541 -0.39(-1.31%)
Aug 27, 2002 30.23 30.87 29.14 29.38 3,705,829 -0.68(-2.27%)
Aug 26, 2002 29.55 30.24 28.85 30.06 3,302,775 +0.47(+1.58%)
Aug 23, 2002 30.51 30.41 29.40 29.60 3,765,897 -0.92(-3.01%)
Aug 22, 2002 29.26 31.19 28.64 30.51 6,788,558 +1.56(+5.39%)
Aug 21, 2002 28.81 29.46 28.23 28.96 3,947,076 +0.25(+0.86%)
Aug 20, 2002 28.36 29.05 27.66 28.71 4,159,569 +2.04(+7.63%)
Aug 16, 2002 26.35 27.41 25.61 26.67 4,941,796 -0.21(-0.76%)
Aug 15, 2002 25.61 27.17 25.36 26.88 8,025,256 +1.40(+5.47%)
Aug 14, 2002 22.00 25.52 21.59 25.48 10,919,129 +1.52(+6.34%)
Aug 13, 2002 23.88 24.69 23.45 23.97 6,040,690 +0.26(+1.11%)
Aug 12, 2002 23.19 23.76 22.41 23.70 5,481,313 +2.95(+14.24%)
Aug 07, 2002 21.93 22.57 19.74 20.75 14,525,535 -1.17(-5.35%)
Aug 06, 2002 20.93 22.61 20.81 21.92 10,278,117 +1.65(+8.14%)
Aug 05, 2002 23.51 23.70 19.86 20.27 11,421,728 -3.20(-13.64%)
Aug 02, 2002 24.66 24.72 23.00 23.47 4,245,346 -1.15(-4.67%)
Aug 01, 2002 26.10 26.10 24.43 24.62 5,004,301 -1.40(-5.36%)
Jul 31, 2002 24.73 26.08 24.68 26.02 8,407,353 +1.45(+5.91%)
Jul 30, 2002 24.21 24.95 22.61 24.56 13,462,706 +0.48(+1.98%)
Jul 29, 2002 25.03 26.55 23.31 24.09 12,564,851 -0.94(-3.77%)
Jul 26, 2002 27.70 27.70 24.83 25.03 11,674,185 -1.55(-5.84%)
Jul 25, 2002 26.26 28.20 25.43 26.58 8,794,080 -0.75(-2.76%)
Jul 24, 2002 22.98 27.91 21.79 27.34 14,487,398 +1.90(+7.49%)
Jul 23, 2002 28.16 28.36 24.79 25.43 10,403,737 -2.55(-9.12%)
Jul 22, 2002 29.34 30.37 27.99 27.99 11,470,099 -0.91(-3.15%)
Jul 19, 2002 27.48 30.53 27.21 28.90 11,854,755 +3.88(+15.52%)
Jul 17, 2002 31.39 34.27 24.61 25.02 52,017,344 -17.18(-40.71%)
Jul 10, 2002 45.99 46.62 42.14 42.19 10,798,383 -3.32(-7.29%)
Jul 09, 2002 47.27 47.60 45.55 45.51 3,856,060 -2.12(-4.45%)
Jul 08, 2002 48.92 49.78 47.41 47.63 3,490,899 -1.58(-3.20%)
Jul 05, 2002 47.68 49.49 47.52 49.20 1,294,938 +2.03(+4.30%)
Jul 04, 2002 45.96 47.18 45.07 47.18 2,953,210 +0.00(+0.00%)
Jul 03, 2002 45.96 47.18 45.07 47.18 2,953,210 +0.60(+1.29%)
Jul 02, 2002 48.05 48.05 46.54 46.58 3,260,740 -1.46(-3.04%)
Jul 01, 2002 49.90 50.15 47.83 48.04 3,487,000 -2.07(-4.13%)
Jun 28, 2002 48.51 50.80 48.42 50.11 3,738,604 +1.60(+3.30%)
Jun 27, 2002 47.48 48.63 46.99 48.51 3,189,218 +1.89(+4.05%)
Jun 26, 2002 46.33 46.86 45.64 46.62 3,213,221 -0.62(-1.32%)
Jun 25, 2002 47.64 49.23 47.19 47.24 2,465,719 +0.17(+0.37%)
Jun 21, 2002 46.62 47.11 46.16 47.07 24,088,196 +0.25(+0.53%)
Jun 20, 2002 48.19 48.19 46.74 46.82 3,492,849 -1.37(-2.84%)
Jun 19, 2002 48.42 48.71 47.85 48.19 3,455,200 -0.88(-1.79%)
Jun 18, 2002 48.42 49.32 48.26 49.07 3,235,031 +0.16(+0.32%)
Jun 17, 2002 46.70 48.92 46.62 48.92 4,364,873 +3.26(+7.14%)
Jun 14, 2002 44.48 45.75 42.68 45.66 4,451,259 -1.12(-2.40%)
Jun 12, 2002 48.51 48.59 46.27 46.78 4,890,744 -1.63(-3.37%)
Jun 11, 2002 49.49 50.26 48.29 48.42 2,184,142 -0.66(-1.35%)
Jun 10, 2002 49.33 49.37 48.08 49.08 2,025,016 -0.16(-0.33%)
Jun 07, 2002 48.42 49.40 47.82 49.24 2,346,192 +0.18(+0.37%)
Jun 06, 2002 49.65 49.76 48.83 49.06 2,093,613 -0.55(-1.11%)
Jun 05, 2002 48.63 49.85 48.63 49.61 2,159,530 -1.63(-3.19%)
May 31, 2002 50.68 51.71 50.64 51.25 1,676,670 +0.68(+1.35%)
May 28, 2002 52.03 52.20 50.50 50.57 2,416,983 -1.51(-2.90%)
May 27, 2002 51.78 52.32 51.61 52.08 1,282,998 +0.00(+0.00%)
May 24, 2002 51.78 52.32 51.61 52.08 1,282,998 +0.09(+0.17%)
May 23, 2002 51.18 51.99 50.80 51.99 1,640,848 +0.81(+1.59%)
May 22, 2002 50.68 51.21 50.26 51.17 1,438,103 +0.29(+0.56%)
May 21, 2002 52.20 52.28 50.43 50.89 2,452,195 -0.65(-1.26%)
May 20, 2002 52.69 52.88 51.47 51.53 2,098,243 -1.16(-2.20%)
May 17, 2002 52.49 52.79 51.79 52.69 2,309,761 +0.21(+0.39%)
May 16, 2002 52.77 52.81 51.31 52.49 3,357,117 -0.43(-0.81%)
May 15, 2002 52.73 52.91 51.99 52.91 2,144,544 -0.15(-0.28%)
May 14, 2002 52.73 53.29 51.67 53.06 3,147,183 +2.16(+4.24%)
May 13, 2002 50.27 51.20 49.76 50.90 2,389,568 +1.41(+2.85%)
May 10, 2002 49.68 50.88 49.24 49.49 3,664,037 -0.18(-0.36%)
May 09, 2002 50.80 50.89 49.65 49.67 2,056,208 -1.63(-3.18%)
May 08, 2002 49.24 51.46 49.20 51.30 3,575,092 +3.46(+7.22%)
May 07, 2002 47.73 48.64 47.45 47.85 2,692,346 +0.74(+1.57%)
May 06, 2002 48.87 49.38 47.11 47.11 2,766,182 -1.92(-3.92%)
May 03, 2002 49.24 49.41 48.63 49.03 2,894,604 -0.66(-1.32%)
May 02, 2002 48.68 49.82 48.37 49.69 3,852,283 +1.02(+2.09%)
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.