Skip to main content

Capital One Financial (NY: COF )

93.23 -0.80 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 70.65 71.77 70.45 71.46 3,530,568 +0.81(+1.14%)
Apr 27, 2006 70.19 71.06 69.64 70.65 3,860,710 +0.38(+0.54%)
Apr 26, 2006 70.17 70.64 69.90 70.27 3,202,972 +0.31(+0.44%)
Apr 25, 2006 70.15 70.66 69.79 69.97 2,543,294 -0.60(-0.85%)
Apr 24, 2006 70.98 70.98 69.85 70.57 3,162,720 -0.44(-0.62%)
Apr 21, 2006 70.52 71.20 69.84 71.01 7,359,999 +2.08(+3.02%)
Apr 20, 2006 69.24 69.24 68.73 68.93 2,582,455 -0.21(-0.31%)
Apr 19, 2006 69.28 69.37 68.71 69.14 2,597,004 -0.15(-0.21%)
Apr 18, 2006 68.80 69.48 68.86 69.29 3,547,300 +0.49(+0.72%)
Apr 17, 2006 68.05 68.87 67.96 68.80 4,343,375 -0.40(-0.58%)
Apr 13, 2006 68.66 69.53 68.81 69.20 3,577,125 +0.54(+0.78%)
Apr 12, 2006 68.33 68.77 68.21 68.66 1,852,699 +0.33(+0.48%)
Apr 11, 2006 68.89 69.00 68.19 68.33 1,866,521 -0.54(-0.79%)
Apr 10, 2006 68.75 69.15 68.66 68.88 2,274,622 +0.35(+0.51%)
Apr 07, 2006 68.75 68.82 67.87 68.53 2,742,737 +0.42(+0.62%)
Apr 06, 2006 69.08 69.09 67.82 68.11 2,731,704 +0.16(+0.23%)
Apr 05, 2006 68.28 68.46 67.75 67.95 2,033,229 +0.17(+0.26%)
Apr 04, 2006 66.94 68.00 66.74 67.78 2,644,774 +0.89(+1.33%)
Apr 03, 2006 66.64 67.29 66.32 66.89 2,747,708 +0.48(+0.72%)
Mar 31, 2006 66.06 66.78 66.06 66.41 3,551,907 -0.31(-0.47%)
Mar 30, 2006 67.44 67.46 66.28 66.73 2,831,002 -0.71(-1.05%)
Mar 29, 2006 67.22 67.88 67.04 67.44 2,777,049 +0.38(+0.57%)
Mar 28, 2006 68.03 68.26 67.06 67.06 3,093,733 -0.97(-1.43%)
Mar 27, 2006 67.76 68.26 67.44 68.03 2,560,753 +0.31(+0.46%)
Mar 24, 2006 67.57 68.13 67.28 67.72 2,952,122 +0.15(+0.22%)
Mar 23, 2006 67.63 67.85 67.35 67.57 3,348,463 -0.12(-0.17%)
Mar 22, 2006 66.97 67.79 66.89 67.68 4,811,248 +0.93(+1.40%)
Mar 21, 2006 66.89 67.17 66.56 66.75 2,854,765 -0.06(-0.09%)
Mar 20, 2006 67.34 67.60 66.12 66.81 7,383,398 -0.74(-1.10%)
Mar 17, 2006 69.28 69.37 67.36 67.55 7,147,825 -1.73(-2.50%)
Mar 16, 2006 68.58 69.35 68.46 69.28 7,122,243 +0.79(+1.16%)
Mar 15, 2006 67.92 68.90 67.51 68.49 7,246,031 +0.57(+0.84%)
Mar 14, 2006 68.06 68.21 67.42 67.92 10,640,324 -0.62(-0.90%)
Mar 13, 2006 70.03 70.36 68.22 68.54 20,397,278 -5.63(-7.58%)
Mar 10, 2006 72.27 74.26 72.09 74.17 3,443,274 +3.32(+4.68%)
Mar 09, 2006 71.73 72.28 70.70 70.85 2,218,487 -0.11(-0.15%)
Mar 08, 2006 71.72 71.76 70.36 70.96 1,545,836 -0.64(-0.89%)
Mar 07, 2006 72.05 72.14 71.31 71.59 1,169,379 -0.57(-0.79%)
Mar 06, 2006 72.87 73.15 71.91 72.16 957,812 -0.71(-0.97%)
Mar 03, 2006 73.41 73.82 72.67 72.87 1,199,568 -0.67(-0.91%)
Mar 02, 2006 72.83 73.65 72.83 73.54 2,092,880 +0.72(+0.99%)
Mar 01, 2006 72.50 72.94 72.24 72.82 1,906,288 +0.57(+0.79%)
Feb 28, 2006 73.23 73.31 71.88 72.25 1,734,731 -0.97(-1.33%)
Feb 27, 2006 73.93 73.95 73.14 73.23 1,874,280 -0.06(-0.08%)
Feb 24, 2006 72.42 73.36 72.10 73.28 2,301,053 +0.05(+0.07%)
Feb 23, 2006 74.07 74.07 72.91 73.23 1,355,364 -0.73(-0.99%)
Feb 22, 2006 71.93 74.11 71.93 73.97 2,738,736 +2.04(+2.83%)
Feb 21, 2006 71.97 72.55 71.88 71.93 955,872 -0.04(-0.06%)
Feb 17, 2006 72.58 72.66 71.89 71.97 1,482,669 -0.53(-0.73%)
Feb 16, 2006 72.82 73.22 71.98 72.50 1,803,718 -0.54(-0.75%)
Feb 15, 2006 72.43 73.27 72.33 73.04 3,879,624 +1.43(+1.99%)
Feb 14, 2006 70.94 71.86 70.45 71.62 2,361,552 +0.69(+0.98%)
Feb 13, 2006 69.53 71.02 69.53 70.92 2,178,598 +0.68(+0.96%)
Feb 10, 2006 69.51 70.31 69.04 70.25 1,853,427 +0.86(+1.24%)
Feb 09, 2006 69.19 69.85 69.14 69.39 2,315,602 +0.55(+0.80%)
Feb 08, 2006 67.39 68.89 66.99 68.84 1,745,643 +1.41(+2.09%)
Feb 07, 2006 68.19 68.57 67.28 67.43 1,844,576 -1.28(-1.86%)
Feb 06, 2006 68.66 68.93 68.47 68.71 1,568,023 +0.02(+0.04%)
Feb 03, 2006 68.13 68.94 67.98 68.68 1,646,830 +0.47(+0.69%)
Feb 02, 2006 68.67 68.68 67.97 68.21 1,633,130 -0.47(-0.68%)
Feb 01, 2006 68.78 68.94 68.20 68.68 1,979,276 -0.02(-0.04%)
Jan 31, 2006 69.52 69.56 68.46 68.71 2,677,752 -0.81(-1.16%)
Jan 30, 2006 70.07 70.23 69.51 69.51 1,229,030 -0.38(-0.54%)
Jan 27, 2006 69.95 70.13 69.46 69.89 1,729,154 -0.05(-0.07%)
Jan 26, 2006 68.88 70.11 69.48 69.94 2,339,486 +1.07(+1.56%)
Jan 25, 2006 69.80 69.84 68.70 68.87 2,124,403 -0.73(-1.04%)
Jan 24, 2006 69.74 70.47 69.45 69.60 2,247,585 -0.10(-0.14%)
Jan 23, 2006 70.77 71.18 69.61 69.70 2,392,712 -0.55(-0.79%)
Jan 20, 2006 70.93 71.98 70.12 70.25 4,561,611 -0.29(-0.41%)
Jan 19, 2006 71.25 71.56 70.23 70.54 1,915,745 -0.40(-0.56%)
Jan 18, 2006 70.69 71.18 70.69 70.93 1,516,495 +0.00(+0.00%)
Jan 17, 2006 70.97 71.32 70.54 70.93 1,524,497 -0.53(-0.74%)
Jan 13, 2006 71.84 71.85 71.38 71.46 1,960,241 -0.05(-0.07%)
Jan 12, 2006 72.54 72.87 71.45 71.51 1,663,441 -1.07(-1.48%)
Jan 11, 2006 72.74 73.52 72.20 72.58 2,332,212 +0.23(+0.32%)
Jan 10, 2006 71.80 72.47 71.77 72.35 1,647,922 -0.33(-0.45%)
Jan 09, 2006 71.39 73.10 71.38 72.68 1,937,933 +1.39(+1.94%)
Jan 06, 2006 71.59 71.63 70.68 71.30 1,096,028 +0.00(+0.00%)
Jan 05, 2006 71.39 71.72 70.93 71.30 1,655,075 +0.02(+0.02%)
Jan 04, 2006 71.74 71.91 70.59 71.28 2,123,554 -0.46(-0.64%)
Jan 03, 2006 71.26 71.74 69.57 71.74 2,344,821 +0.48(+0.67%)
Dec 30, 2005 71.50 71.50 70.86 71.26 766,856 -0.26(-0.36%)
Dec 29, 2005 71.50 71.96 71.34 71.52 1,429,807 +0.12(+0.16%)
Dec 28, 2005 71.71 71.96 71.02 71.40 1,196,901 -0.35(-0.48%)
Dec 27, 2005 72.50 72.94 71.54 71.75 839,480 -0.84(-1.16%)
Dec 23, 2005 72.65 72.89 72.42 72.59 649,251 +0.19(+0.26%)
Dec 22, 2005 72.35 72.47 72.04 72.40 836,327 +0.06(+0.08%)
Dec 21, 2005 72.33 72.87 71.98 72.34 2,595,671 -0.12(-0.16%)
Dec 20, 2005 70.93 73.04 70.92 72.46 4,583,919 +1.53(+2.15%)
Dec 19, 2005 70.31 71.16 69.95 70.93 3,050,207 +0.21(+0.30%)
Dec 16, 2005 70.72 70.93 70.03 70.72 4,117,016 +0.01(+0.01%)
Dec 15, 2005 70.04 70.79 69.61 70.71 2,622,829 +0.76(+1.08%)
Dec 14, 2005 68.60 70.03 68.60 69.95 2,047,657 +1.29(+1.87%)
Dec 13, 2005 68.72 69.09 68.23 68.66 2,224,428 -0.47(-0.68%)
Dec 12, 2005 70.08 70.31 68.80 69.13 2,291,111 -0.54(-0.77%)
Dec 09, 2005 68.30 70.03 68.30 69.67 1,946,783 +1.39(+2.03%)
Dec 08, 2005 68.95 68.99 67.93 68.28 2,093,244 -0.67(-0.97%)
Dec 07, 2005 69.71 69.87 68.74 68.95 1,486,185 -0.95(-1.36%)
Dec 06, 2005 69.26 70.48 69.24 69.90 1,963,636 +0.64(+0.93%)
Dec 05, 2005 69.37 69.62 68.48 69.26 1,372,702 -0.46(-0.66%)
Dec 02, 2005 69.49 69.91 69.16 69.72 733,514 +0.23(+0.33%)
Dec 01, 2005 68.61 69.77 68.61 69.49 1,894,164 +0.98(+1.43%)
Nov 30, 2005 69.55 69.63 68.35 68.51 2,511,771 -0.62(-0.89%)
Nov 29, 2005 69.28 69.84 69.05 69.13 2,421,810 +0.21(+0.31%)
Nov 28, 2005 69.93 70.45 68.89 68.91 3,147,686 -1.15(-1.64%)
Nov 25, 2005 69.72 70.20 69.69 70.06 783,466 +0.34(+0.49%)
Nov 23, 2005 69.60 70.06 69.35 69.72 2,078,573 +0.12(+0.18%)
Nov 22, 2005 69.18 69.86 68.46 69.60 1,759,222 +0.16(+0.24%)
Nov 21, 2005 69.46 69.51 68.61 69.43 1,951,512 -0.13(-0.19%)
Nov 18, 2005 69.49 69.61 68.46 69.56 3,545,966 +1.35(+1.98%)
Nov 17, 2005 67.43 68.25 67.63 68.21 2,917,932 +0.79(+1.17%)
Nov 16, 2005 67.01 67.67 66.55 67.42 6,487,298 +0.40(+0.60%)
Nov 15, 2005 66.81 67.40 66.57 67.01 3,201,639 +0.28(+0.42%)
Nov 14, 2005 66.67 66.89 66.02 66.73 4,256,323 +0.07(+0.11%)
Nov 11, 2005 67.64 67.96 66.47 66.66 5,296,580 +0.20(+0.30%)
Nov 10, 2005 64.58 66.87 64.42 66.46 5,994,449 +2.08(+3.23%)
Nov 09, 2005 62.27 64.57 62.27 64.38 4,847,500 +2.36(+3.80%)
Nov 08, 2005 63.59 63.59 61.78 62.02 4,133,990 -1.73(-2.72%)
Nov 07, 2005 62.98 64.09 62.98 63.76 1,902,530 +0.86(+1.36%)
Nov 04, 2005 62.81 63.10 62.54 62.90 1,871,734 +0.59(+0.95%)
Nov 03, 2005 62.68 63.13 61.65 62.31 3,619,317 -0.17(-0.28%)
Nov 02, 2005 62.27 63.10 61.90 62.48 2,711,942 -0.03(-0.05%)
Nov 01, 2005 62.81 63.16 62.25 62.51 4,094,586 -0.46(-0.73%)
Oct 31, 2005 62.07 63.17 62.05 62.97 2,546,568 +0.90(+1.45%)
Oct 28, 2005 61.18 62.21 61.03 62.07 2,139,558 +0.91(+1.48%)
Oct 27, 2005 61.71 61.93 61.04 61.17 2,158,836 -0.71(-1.15%)
Oct 26, 2005 61.49 62.26 61.20 61.88 2,389,923 +0.20(+0.32%)
Oct 25, 2005 62.04 63.10 61.18 61.68 3,952,369 -0.93(-1.49%)
Oct 24, 2005 61.41 62.70 61.37 62.61 2,717,762 +1.20(+1.96%)
Oct 21, 2005 59.95 62.49 59.60 61.41 6,115,328 +1.53(+2.55%)
Oct 20, 2005 60.66 61.45 59.06 59.88 3,463,521 -0.78(-1.29%)
Oct 19, 2005 59.50 60.66 58.68 60.66 3,247,347 +1.17(+1.97%)
Oct 18, 2005 59.92 60.77 59.49 59.49 2,649,381 -0.43(-0.72%)
Oct 17, 2005 60.38 61.36 59.80 59.92 3,411,872 -0.26(-0.44%)
Oct 14, 2005 60.52 60.87 59.41 60.19 3,148,050 +0.79(+1.33%)
Oct 13, 2005 59.72 60.38 59.34 59.39 5,099,562 -0.59(-0.99%)
Oct 12, 2005 59.39 60.87 59.25 59.99 6,001,845 -0.60(-0.99%)
Oct 11, 2005 61.61 61.86 60.41 60.59 6,108,781 -1.11(-1.79%)
Oct 10, 2005 62.31 62.35 61.18 61.69 5,054,096 -0.61(-0.98%)
Oct 07, 2005 62.77 63.03 62.13 62.31 2,925,692 -0.44(-0.70%)
Oct 06, 2005 63.80 63.81 62.14 62.74 4,414,665 -0.87(-1.37%)
Oct 05, 2005 64.75 64.75 63.58 63.62 3,708,552 -1.30(-2.01%)
Oct 04, 2005 66.07 66.15 64.92 64.92 3,204,063 -1.15(-1.74%)
Oct 03, 2005 65.49 66.26 65.41 66.07 2,522,319 +0.48(+0.73%)
Sep 30, 2005 65.79 65.86 65.03 65.59 3,536,994 -0.73(-1.09%)
Sep 29, 2005 65.82 66.39 65.67 66.31 3,785,662 +0.33(+0.50%)
Sep 28, 2005 66.42 66.64 65.77 65.98 4,111,439 -0.13(-0.20%)
Sep 27, 2005 66.71 66.75 65.66 66.12 2,559,298 -0.34(-0.51%)
Sep 26, 2005 66.58 66.64 65.92 66.45 2,800,206 +0.59(+0.89%)
Sep 23, 2005 65.91 66.07 64.76 65.87 2,098,578 +0.42(+0.64%)
Sep 22, 2005 65.50 65.71 64.24 65.45 3,496,135 -0.05(-0.08%)
Sep 21, 2005 67.06 67.07 65.41 65.50 3,129,136 -2.09(-3.09%)
Sep 20, 2005 67.86 68.17 67.10 67.58 2,980,857 -0.01(-0.01%)
Sep 19, 2005 67.68 67.69 66.52 67.59 2,572,029 -0.04(-0.06%)
Sep 16, 2005 66.52 67.63 66.41 67.63 4,868,959 +1.42(+2.14%)
Sep 15, 2005 66.59 66.64 66.01 66.21 2,827,971 -0.16(-0.25%)
Sep 14, 2005 66.44 66.64 66.05 66.38 2,845,066 -0.06(-0.09%)
Sep 13, 2005 66.68 66.88 66.19 66.44 3,728,193 -0.13(-0.20%)
Sep 12, 2005 65.45 66.59 65.45 66.57 4,105,741 +1.16(+1.78%)
Sep 09, 2005 65.15 65.54 65.10 65.41 2,524,017 +0.26(+0.41%)
Sep 08, 2005 65.18 65.80 64.91 65.14 4,055,061 -0.39(-0.59%)
Sep 07, 2005 67.24 67.63 65.29 65.53 9,749,559 -0.87(-1.30%)
Sep 06, 2005 66.40 67.87 66.07 66.40 4,151,328 -1.27(-1.88%)
Sep 02, 2005 66.10 67.72 66.03 67.67 5,921,340 +1.58(+2.38%)
Sep 01, 2005 66.09 67.65 65.08 66.09 7,766,766 -1.74(-2.57%)
Aug 31, 2005 67.11 67.83 65.99 67.83 10,174,876 +0.73(+1.08%)
Aug 30, 2005 67.26 67.44 66.44 67.11 2,147,681 -0.28(-0.42%)
Aug 29, 2005 66.93 67.72 66.24 67.39 2,097,245 +0.46(+0.69%)
Aug 26, 2005 68.34 68.22 66.89 66.92 2,576,393 -1.41(-2.06%)
Aug 25, 2005 68.49 68.53 67.94 68.33 1,519,405 +0.01(+0.01%)
Aug 24, 2005 69.40 69.40 68.29 68.33 1,681,991 -1.06(-1.52%)
Aug 23, 2005 70.52 70.91 69.27 69.38 1,769,527 -1.09(-1.54%)
Aug 22, 2005 70.11 70.51 69.63 70.47 1,770,012 +0.53(+0.75%)
Aug 19, 2005 70.11 70.19 69.71 69.94 1,342,028 +0.00(+0.00%)
Aug 18, 2005 70.29 70.34 69.62 69.94 1,170,834 -0.35(-0.49%)
Aug 17, 2005 69.12 70.48 69.12 70.29 2,890,410 +1.25(+1.80%)
Aug 16, 2005 69.08 69.93 68.98 69.04 2,858,402 +0.19(+0.28%)
Aug 15, 2005 68.53 69.09 68.30 68.85 945,809 +0.12(+0.18%)
Aug 12, 2005 68.46 69.00 68.38 68.73 1,043,409 -0.04(-0.06%)
Aug 11, 2005 68.23 68.79 67.65 68.77 1,716,666 +0.54(+0.80%)
Aug 10, 2005 69.82 69.82 68.21 68.23 2,348,094 -1.50(-2.15%)
Aug 09, 2005 69.36 70.31 69.32 69.73 2,682,601 +0.49(+0.70%)
Aug 08, 2005 69.60 70.21 68.95 69.24 2,637,257 -0.33(-0.47%)
Aug 05, 2005 69.08 69.64 68.53 69.57 2,296,930 +0.33(+0.48%)
Aug 04, 2005 68.57 69.36 68.41 69.24 2,415,141 +0.67(+0.97%)
Aug 03, 2005 68.87 68.87 68.25 68.57 1,070,082 -0.26(-0.38%)
Aug 02, 2005 68.75 69.14 68.64 68.84 877,913 +0.09(+0.13%)
Aug 01, 2005 68.25 68.80 68.25 68.75 1,471,757 +0.70(+1.03%)
Jul 29, 2005 68.79 68.81 67.93 68.05 1,117,973 -0.90(-1.30%)
Jul 28, 2005 68.25 68.99 67.92 68.94 1,531,772 +0.42(+0.61%)
Jul 27, 2005 68.99 69.10 68.44 68.52 2,077,482 -0.48(-0.69%)
Jul 26, 2005 69.14 69.19 68.60 69.00 1,316,688 -0.07(-0.10%)
Jul 25, 2005 69.28 69.51 68.99 69.07 2,672,174 -0.96(-1.37%)
Jul 22, 2005 69.17 70.15 68.96 70.03 2,889,440 +0.60(+0.87%)
Jul 21, 2005 68.46 69.98 68.37 69.42 4,655,088 +2.57(+3.85%)
Jul 20, 2005 67.03 67.42 66.67 66.85 1,988,733 -0.17(-0.26%)
Jul 19, 2005 67.76 67.84 67.01 67.02 1,334,026 -0.28(-0.42%)
Jul 18, 2005 67.67 67.67 67.29 67.30 1,255,704 -0.47(-0.69%)
Jul 15, 2005 68.17 68.17 67.50 67.77 1,205,752 -0.18(-0.27%)
Jul 14, 2005 68.83 68.83 67.30 67.95 2,493,706 -0.48(-0.70%)
Jul 13, 2005 68.13 68.52 68.05 68.43 1,737,398 +0.12(+0.18%)
Jul 12, 2005 68.11 68.60 67.81 68.31 2,040,988 +0.36(+0.53%)
Jul 11, 2005 67.55 68.73 67.43 67.95 3,173,025 +0.44(+0.65%)
Jul 08, 2005 66.99 67.55 66.45 67.51 2,264,316 +0.32(+0.48%)
Jul 07, 2005 65.32 67.24 64.78 67.19 3,957,583 +1.52(+2.31%)
Jul 06, 2005 65.04 66.21 65.03 65.67 3,376,955 +0.51(+0.78%)
Jul 05, 2005 64.95 65.39 64.92 65.16 2,592,276 +0.17(+0.25%)
Jul 01, 2005 65.99 66.40 64.76 64.99 4,458,798 -1.00(-1.51%)
Jun 30, 2005 64.75 66.41 64.62 65.99 16,432,057 +5.05(+8.28%)
Jun 29, 2005 61.33 61.48 60.78 60.94 2,527,290 -0.38(-0.62%)
Jun 28, 2005 60.87 61.41 60.56 61.32 1,637,495 +0.60(+0.99%)
Jun 27, 2005 60.30 60.79 60.16 60.72 1,556,505 +0.21(+0.35%)
Jun 24, 2005 60.30 60.87 60.30 60.51 2,315,480 +0.21(+0.36%)
Jun 23, 2005 61.20 61.42 59.88 60.29 2,432,843 -1.11(-1.80%)
Jun 22, 2005 61.99 62.13 61.15 61.40 1,450,418 -0.29(-0.47%)
Jun 21, 2005 61.72 62.02 61.36 61.69 1,485,336 -0.16(-0.25%)
Jun 20, 2005 61.56 62.09 61.51 61.84 1,592,514 +0.00(+0.00%)
Jun 17, 2005 62.12 62.12 61.62 61.84 2,700,788 +0.07(+0.11%)
Jun 16, 2005 61.93 62.00 61.32 61.78 1,722,000 -0.15(-0.24%)
Jun 15, 2005 61.82 61.96 61.28 61.93 1,893,558 +0.56(+0.91%)
Jun 14, 2005 61.36 61.60 60.97 61.36 1,427,504 -0.21(-0.33%)
Jun 13, 2005 61.25 61.89 61.07 61.57 1,381,674 +0.09(+0.15%)
Jun 10, 2005 61.98 61.98 61.32 61.48 1,352,697 -0.64(-1.04%)
Jun 09, 2005 61.77 62.44 61.45 62.12 1,249,641 +0.36(+0.59%)
Jun 08, 2005 62.44 62.44 61.66 61.76 1,447,023 -0.10(-0.16%)
Jun 07, 2005 61.96 62.61 61.74 61.86 2,388,347 +0.21(+0.33%)
Jun 06, 2005 61.45 61.74 61.16 61.65 1,832,209 -0.15(-0.24%)
Jun 03, 2005 62.24 62.35 61.13 61.80 1,745,279 -0.44(-0.70%)
Jun 02, 2005 62.60 62.60 61.93 62.24 1,141,372 -0.06(-0.09%)
Jun 01, 2005 61.91 62.65 61.75 62.30 2,372,585 +0.11(+0.17%)
May 31, 2005 60.14 62.19 60.14 62.19 5,897,577 +0.44(+0.71%)
May 27, 2005 61.60 61.82 61.46 61.75 2,237,279 +0.41(+0.67%)
May 26, 2005 61.03 61.69 60.66 61.34 2,632,528 +0.31(+0.51%)
May 25, 2005 61.51 61.51 60.75 61.03 2,005,343 -0.17(-0.28%)
May 24, 2005 60.99 61.27 60.53 61.20 1,636,646 +0.07(+0.11%)
May 23, 2005 61.32 61.52 61.03 61.13 2,480,491 -0.18(-0.30%)
May 20, 2005 61.32 61.41 60.94 61.32 1,441,931 -0.14(-0.23%)
May 19, 2005 61.49 61.87 61.09 61.46 2,341,911 +0.26(+0.42%)
May 18, 2005 60.38 61.59 60.38 61.20 3,498,560 +0.78(+1.28%)
May 17, 2005 59.80 60.49 59.20 60.42 2,186,843 +0.47(+0.78%)
May 16, 2005 58.68 60.01 58.68 59.95 2,911,870 +1.38(+2.35%)
May 13, 2005 58.61 59.28 58.16 58.58 2,359,976 -0.16(-0.28%)
May 12, 2005 59.35 60.02 58.63 58.74 2,470,306 -0.61(-1.03%)
May 11, 2005 59.01 59.69 58.60 59.35 2,291,353 +0.73(+1.24%)
May 10, 2005 58.71 59.06 58.61 58.63 2,416,596 -0.52(-0.88%)
May 09, 2005 58.99 59.62 58.45 59.15 2,216,547 +0.12(+0.21%)
May 06, 2005 59.80 60.00 59.02 59.02 2,226,489 -0.36(-0.61%)
May 05, 2005 59.92 60.41 58.98 59.39 2,712,669 -0.41(-0.69%)
May 04, 2005 59.14 60.41 59.05 59.80 3,313,060 +0.77(+1.30%)
May 03, 2005 58.97 59.81 58.80 59.03 2,111,794 -0.12(-0.21%)
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.