Capital One Financial (NY: COF )

158.71 USD -1.94 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 47.38 48.26 47.02 48.17 3,070,800 +0.79(+1.67%)
May 29, 2003 49.11 49.55 46.92 47.38 5,139,900 -1.71(-3.48%)
May 28, 2003 46.93 49.22 46.93 49.09 5,951,900 +2.16(+4.60%)
May 27, 2003 44.95 47.25 44.40 46.93 4,787,100 +1.98(+4.40%)
May 23, 2003 44.72 45.09 44.30 44.95 2,875,100 +0.23(+0.51%)
May 22, 2003 44.10 45.01 43.80 44.72 4,638,200 +0.45(+1.02%)
May 21, 2003 42.84 44.28 42.21 44.27 4,447,900 +1.44(+3.36%)
May 20, 2003 42.78 43.79 42.37 42.83 3,507,200 +0.06(+0.14%)
May 19, 2003 44.26 44.35 42.40 42.77 4,257,200 -2.07(-4.62%)
May 16, 2003 44.42 45.20 44.20 44.84 4,802,900 +0.00(+0.00%)
May 15, 2003 46.00 46.51 44.78 44.84 6,498,000 -0.50(-1.10%)
May 14, 2003 47.10 47.96 45.22 45.34 8,670,800 -1.66(-3.53%)
May 13, 2003 45.95 48.07 45.94 47.00 4,502,100 +0.35(+0.75%)
May 12, 2003 45.73 46.88 45.00 46.65 6,993,400 +1.74(+3.87%)
May 09, 2003 45.27 45.40 43.17 44.91 6,793,800 +0.13(+0.29%)
May 08, 2003 45.50 46.58 44.55 44.78 5,593,000 -1.78(-3.82%)
May 07, 2003 46.02 47.20 45.46 46.56 6,809,800 -0.04(-0.09%)
May 06, 2003 44.39 46.86 44.35 46.60 9,832,400 +2.18(+4.91%)
May 05, 2003 43.26 44.79 43.26 44.42 6,120,300 +1.62(+3.79%)
May 02, 2003 41.44 42.90 41.44 42.80 3,949,700 +1.37(+3.31%)
May 01, 2003 41.87 41.96 40.30 41.43 3,819,900 -0.44(-1.05%)
Apr 30, 2003 40.50 42.57 39.87 41.87 7,564,000 +1.77(+4.41%)
Apr 29, 2003 39.05 40.25 39.05 40.10 3,367,200 +1.23(+3.16%)
Apr 28, 2003 37.85 39.25 37.69 38.87 2,280,700 +1.18(+3.13%)
Apr 25, 2003 37.95 38.08 37.30 37.69 3,104,800 -0.70(-1.82%)
Apr 24, 2003 39.07 39.64 37.98 38.39 4,538,200 -0.68(-1.74%)
Apr 23, 2003 39.16 39.58 38.29 39.07 5,090,800 +0.89(+2.33%)
Apr 22, 2003 36.10 38.18 35.54 38.18 9,039,000 +0.89(+2.39%)
Apr 21, 2003 37.58 37.99 37.11 37.29 3,586,900 -0.13(-0.35%)
Apr 17, 2003 36.69 38.46 36.69 37.42 3,377,300 +0.73(+1.99%)
Apr 16, 2003 37.44 38.00 36.43 36.69 3,558,800 -0.80(-2.13%)
Apr 15, 2003 35.25 37.75 35.20 37.49 6,372,100 +2.33(+6.63%)
Apr 14, 2003 34.31 35.20 33.90 35.16 2,428,200 +1.05(+3.08%)
Apr 11, 2003 34.90 34.99 33.91 34.11 2,843,800 -0.25(-0.73%)
Apr 10, 2003 33.10 34.50 33.06 34.36 4,176,100 +1.82(+5.59%)
Apr 09, 2003 33.40 33.85 32.53 32.54 2,210,400 -0.77(-2.31%)
Apr 08, 2003 33.69 33.90 33.00 33.31 2,222,000 -0.38(-1.13%)
Apr 07, 2003 34.95 35.13 33.67 33.69 4,502,300 +0.05(+0.15%)
Apr 04, 2003 33.23 34.02 33.13 33.64 2,058,700 +0.41(+1.23%)
Apr 03, 2003 33.29 33.90 33.10 33.23 2,419,200 +0.25(+0.76%)
Apr 02, 2003 31.70 33.35 31.70 32.98 3,495,800 +1.61(+5.13%)
Apr 01, 2003 30.10 31.52 30.05 31.37 2,822,900 +1.36(+4.53%)
Mar 31, 2003 30.14 30.95 29.77 30.01 3,165,400 -1.17(-3.75%)
Mar 28, 2003 31.11 31.90 30.20 31.18 1,537,600 -0.23(-0.73%)
Mar 27, 2003 32.07 32.07 30.76 31.41 3,296,200 -0.65(-2.03%)
Mar 26, 2003 31.53 32.95 31.53 32.06 2,731,700 +0.58(+1.84%)
Mar 25, 2003 31.02 31.99 31.00 31.48 2,044,000 +0.22(+0.70%)
Mar 24, 2003 31.70 32.11 30.82 31.26 3,137,100 -1.34(-4.11%)
Mar 21, 2003 31.75 32.81 31.50 32.60 3,928,100 +1.42(+4.55%)
Mar 20, 2003 31.32 31.85 30.11 31.18 4,061,900 -0.22(-0.70%)
Mar 19, 2003 30.45 31.64 30.34 31.40 5,010,300 +1.07(+3.53%)
Mar 18, 2003 30.16 30.68 29.77 30.33 3,827,300 +0.37(+1.23%)
Mar 17, 2003 28.25 30.12 27.60 29.96 4,954,100 +1.71(+6.05%)
Mar 14, 2003 28.50 28.55 27.55 28.25 4,010,400 -0.05(-0.18%)
Mar 13, 2003 27.63 28.57 27.12 28.30 4,505,100 +2.03(+7.73%)
Mar 12, 2003 25.39 26.29 25.33 26.27 4,397,100 +0.89(+3.51%)
Mar 11, 2003 26.90 27.24 24.91 25.38 6,686,300 -1.66(-6.14%)
Mar 10, 2003 27.35 28.10 26.84 27.04 3,783,800 -0.44(-1.60%)
Mar 07, 2003 27.05 27.77 26.00 27.48 3,522,100 +0.56(+2.08%)
Mar 06, 2003 27.72 27.80 26.92 26.92 2,932,600 -0.79(-2.85%)
Mar 05, 2003 27.55 27.95 27.25 27.71 3,621,800 +0.34(+1.24%)
Mar 04, 2003 28.26 28.26 27.15 27.37 7,136,200 -0.88(-3.12%)
Mar 03, 2003 27.40 28.45 27.05 28.25 18,394,100 -2.72(-8.78%)
Feb 28, 2003 30.50 31.13 30.32 30.97 2,485,400 +0.57(+1.87%)
Feb 27, 2003 30.10 30.92 29.86 30.40 2,100,600 +0.55(+1.84%)
Feb 26, 2003 29.98 30.12 29.62 29.85 2,481,700 -0.25(-0.83%)
Feb 25, 2003 29.55 30.20 28.90 30.10 3,491,300 +0.32(+1.07%)
Feb 24, 2003 30.63 30.64 29.56 29.78 2,605,000 -1.04(-3.37%)
Feb 21, 2003 30.30 31.09 29.86 30.82 2,339,100 +0.65(+2.15%)
Feb 20, 2003 31.00 31.00 30.03 30.17 2,329,500 -0.68(-2.20%)
Feb 19, 2003 32.11 32.74 30.44 30.85 4,119,300 -1.25(-3.89%)
Feb 18, 2003 30.50 32.39 30.50 32.10 4,030,000 +1.89(+6.26%)
Feb 14, 2003 29.20 30.29 29.01 30.21 2,888,900 +1.10(+3.78%)
Feb 13, 2003 29.76 29.76 28.12 29.11 5,485,500 -0.64(-2.15%)
Feb 12, 2003 29.40 30.36 29.32 29.75 4,103,800 +0.04(+0.13%)
Feb 11, 2003 29.84 30.45 29.62 29.71 2,514,500 -0.13(-0.44%)
Feb 10, 2003 30.08 30.18 29.05 29.84 2,526,900 -0.16(-0.53%)
Feb 07, 2003 30.40 31.01 29.62 30.00 2,409,600 +0.18(+0.60%)
Feb 06, 2003 30.54 30.54 29.82 29.82 2,927,600 -0.75(-2.45%)
Feb 05, 2003 31.12 31.79 30.32 30.57 2,485,000 -0.47(-1.51%)
Feb 04, 2003 31.05 31.45 30.50 31.04 2,969,200 -0.78(-2.45%)
Feb 03, 2003 31.06 32.30 31.05 31.82 2,817,500 +0.77(+2.48%)
Jan 31, 2003 31.09 31.42 30.06 31.05 3,401,400 -0.03(-0.10%)
Jan 30, 2003 31.85 31.85 30.80 31.08 2,993,000 -0.76(-2.39%)
Jan 29, 2003 31.46 32.15 30.72 31.84 3,417,800 +0.18(+0.57%)
Jan 28, 2003 30.75 31.83 30.75 31.66 3,280,300 +1.24(+4.08%)
Jan 27, 2003 31.20 32.05 30.24 30.42 3,857,400 -1.10(-3.49%)
Jan 24, 2003 32.30 32.64 31.45 31.52 2,929,900 -0.74(-2.29%)
Jan 23, 2003 32.88 33.30 30.85 32.26 6,958,500 -0.54(-1.65%)
Jan 22, 2003 31.99 33.49 31.64 32.80 4,958,600 +0.82(+2.56%)
Jan 21, 2003 33.26 33.90 31.75 31.98 4,095,700 -1.27(-3.82%)
Jan 17, 2003 34.20 34.50 32.45 33.25 9,584,300 -1.93(-5.49%)
Jan 16, 2003 36.24 36.75 35.07 35.18 8,085,800 -1.77(-4.79%)
Jan 15, 2003 38.71 38.71 36.11 36.95 8,137,900 -1.75(-4.52%)
Jan 14, 2003 38.40 38.82 38.10 38.70 3,061,500 -0.19(-0.49%)
Jan 13, 2003 39.12 39.70 38.07 38.89 4,828,100 -0.11(-0.28%)
Jan 10, 2003 36.51 39.30 35.56 39.00 11,098,600 +2.49(+6.82%)
Jan 09, 2003 36.02 36.70 34.36 36.51 8,111,300 +1.10(+3.11%)
Jan 08, 2003 32.21 36.60 31.85 35.41 14,350,300 +3.21(+9.97%)
Jan 07, 2003 33.12 33.75 32.05 32.20 3,324,000 -1.04(-3.13%)
Jan 06, 2003 32.13 34.38 32.05 33.24 4,761,900 +1.49(+4.69%)
Jan 03, 2003 31.73 32.13 31.16 31.75 2,157,200 +0.03(+0.09%)
Jan 02, 2003 30.20 31.83 29.90 31.72 4,736,700 +2.00(+6.73%)
Dec 31, 2002 30.26 30.48 29.52 29.72 1,976,400 -0.39(-1.30%)
Dec 30, 2002 29.65 30.38 29.36 30.11 2,352,900 +0.46(+1.55%)
Dec 27, 2002 31.16 31.20 29.42 29.65 3,339,200 -1.60(-5.12%)
Dec 26, 2002 31.68 32.03 30.93 31.25 1,355,200 +0.00(+0.00%)
Dec 24, 2002 31.12 31.79 31.12 31.25 662,000 -0.35(-1.11%)
Dec 23, 2002 31.63 32.61 31.34 31.60 2,393,300 +0.06(+0.19%)
Dec 20, 2002 30.99 32.00 30.99 31.54 2,971,300 +0.56(+1.81%)
Dec 19, 2002 30.67 31.43 30.52 30.98 2,846,100 +0.32(+1.04%)
Dec 18, 2002 31.30 31.45 30.31 30.66 3,214,700 -1.23(-3.86%)
Dec 17, 2002 31.95 32.90 31.65 31.89 2,785,600 -0.36(-1.12%)
Dec 16, 2002 30.62 32.48 30.60 32.25 3,334,200 +2.05(+6.79%)
Dec 13, 2002 32.09 32.09 30.20 30.20 5,619,600 -1.88(-5.86%)
Dec 12, 2002 32.02 33.57 31.90 32.08 3,011,300 -0.12(-0.37%)
Dec 11, 2002 32.47 32.47 31.29 32.20 5,133,800 -0.75(-2.28%)
Dec 10, 2002 32.76 33.32 32.27 32.95 2,719,700 +0.19(+0.58%)
Dec 09, 2002 33.81 34.20 32.50 32.76 2,913,100 -1.01(-2.99%)
Dec 06, 2002 33.75 34.96 33.30 33.77 3,944,700 -0.85(-2.46%)
Dec 05, 2002 34.50 35.18 34.15 34.62 2,562,200 +0.14(+0.41%)
Dec 04, 2002 33.40 35.55 32.55 34.48 3,734,500 +0.48(+1.41%)
Dec 03, 2002 34.00 35.20 33.87 34.00 5,393,500 -1.83(-5.11%)
Dec 02, 2002 33.80 36.45 33.80 35.83 4,779,800 +2.03(+6.01%)
Nov 29, 2002 34.56 34.60 33.79 33.80 917,400 -0.85(-2.45%)
Nov 27, 2002 33.90 34.74 33.28 34.65 2,980,300 +1.70(+5.16%)
Nov 26, 2002 33.97 34.97 32.80 32.95 4,266,200 -0.77(-2.28%)
Nov 25, 2002 31.95 34.23 31.83 33.72 4,384,200 +2.18(+6.91%)
Nov 22, 2002 33.16 33.50 31.38 31.54 9,447,700 -1.61(-4.86%)
Nov 21, 2002 29.87 33.40 29.80 33.15 8,422,800 +3.77(+12.83%)
Nov 20, 2002 29.03 29.55 29.02 29.38 3,434,500 +0.36(+1.24%)
Nov 19, 2002 28.94 29.48 28.51 29.02 4,240,400 +0.08(+0.28%)
Nov 18, 2002 31.00 31.19 28.90 28.94 6,717,600 -2.06(-6.65%)
Nov 15, 2002 30.01 31.28 29.51 31.00 6,255,500 +1.00(+3.33%)
Nov 14, 2002 31.45 31.45 29.75 30.00 10,737,300 +1.84(+6.53%)
Nov 13, 2002 28.58 29.11 27.14 28.16 5,754,000 -0.41(-1.44%)
Nov 12, 2002 29.34 29.53 28.47 28.57 3,767,100 -0.76(-2.59%)
Nov 11, 2002 29.27 30.12 28.22 29.33 4,127,800 +0.01(+0.03%)
Nov 08, 2002 31.05 31.57 29.09 29.32 5,056,000 -1.63(-5.27%)
Nov 07, 2002 32.50 32.70 30.83 30.95 5,104,400 -2.11(-6.38%)
Nov 06, 2002 33.90 34.05 32.01 33.06 5,951,400 -0.64(-1.90%)
Nov 05, 2002 32.85 33.76 32.30 33.70 4,378,200 +0.63(+1.91%)
Nov 04, 2002 32.10 34.02 32.10 33.07 5,012,300 +1.77(+5.65%)
Nov 01, 2002 30.48 31.50 29.62 31.30 4,766,800 +0.83(+2.72%)
Oct 31, 2002 31.35 32.02 30.37 30.47 2,594,000 -0.87(-2.78%)
Oct 30, 2002 30.48 31.98 30.07 31.34 3,428,800 +1.06(+3.50%)
Oct 29, 2002 30.52 30.75 29.12 30.28 3,983,800 -0.61(-1.97%)
Oct 28, 2002 30.32 31.75 30.32 30.89 4,682,800 +0.58(+1.91%)
Oct 25, 2002 29.80 30.39 28.67 30.31 5,873,400 +1.56(+5.43%)
Oct 24, 2002 32.60 32.74 28.28 28.75 8,985,900 -3.03(-9.53%)
Oct 23, 2002 32.23 32.23 30.17 31.78 4,277,400 -0.44(-1.37%)
Oct 22, 2002 30.95 33.05 30.75 32.22 4,115,800 +0.59(+1.87%)
Oct 21, 2002 30.00 31.66 29.50 31.63 4,072,600 +1.46(+4.84%)
Oct 18, 2002 28.67 30.50 28.17 30.17 4,500,300 +1.21(+4.18%)
Oct 17, 2002 30.00 30.56 27.75 28.96 8,635,300 +1.11(+3.99%)
Oct 16, 2002 29.00 29.44 25.49 27.85 20,997,200 -6.79(-19.60%)
Oct 15, 2002 36.25 36.43 33.77 34.64 7,346,100 +2.48(+7.71%)
Oct 14, 2002 30.41 32.30 30.20 32.16 3,119,900 +1.50(+4.89%)
Oct 11, 2002 29.23 31.90 29.23 30.66 230,000 +1.44(+4.93%)
Oct 10, 2002 26.51 29.50 26.10 29.22 5,276,500 +2.72(+10.26%)
Oct 09, 2002 28.71 28.75 26.16 26.50 7,562,600 -3.19(-10.74%)
Oct 08, 2002 28.35 30.96 27.55 29.69 5,967,300 +1.63(+5.81%)
Oct 07, 2002 29.00 29.40 27.82 28.06 7,148,400 -2.32(-7.64%)
Oct 04, 2002 33.05 33.09 29.88 30.38 6,454,500 -2.05(-6.32%)
Oct 03, 2002 33.78 34.15 32.35 32.43 4,119,100 -1.17(-3.48%)
Oct 02, 2002 35.50 35.78 32.50 33.60 4,285,700 -2.72(-7.49%)
Oct 01, 2002 35.40 36.50 33.85 36.32 2,825,800 +1.40(+4.01%)
Sep 30, 2002 34.40 35.52 32.38 34.92 5,344,300 +0.22(+0.63%)
Sep 27, 2002 36.00 36.75 34.15 34.70 3,282,700 -1.54(-4.25%)
Sep 26, 2002 35.47 36.60 35.37 36.24 3,562,700 +0.86(+2.43%)
Sep 25, 2002 35.15 35.75 33.39 35.38 5,491,500 +1.13(+3.30%)
Sep 24, 2002 34.66 35.50 33.50 34.25 3,628,200 -0.40(-1.15%)
Sep 23, 2002 34.20 34.96 33.39 34.65 3,220,200 -0.20(-0.57%)
Sep 20, 2002 34.87 35.20 34.15 34.85 4,232,000 -0.02(-0.06%)
Sep 19, 2002 35.00 35.73 34.75 34.87 3,192,500 -1.12(-3.11%)
Sep 18, 2002 35.24 37.10 34.00 35.99 7,374,400 +0.75(+2.13%)
Sep 17, 2002 38.65 38.67 34.70 35.24 7,130,600 -3.43(-8.87%)
Sep 16, 2002 38.80 39.50 37.24 38.67 1,881,800 -0.25(-0.64%)
Sep 13, 2002 37.80 39.60 37.50 38.92 2,967,000 +0.32(+0.83%)
Sep 12, 2002 40.50 40.50 38.55 38.60 4,408,100 -2.40(-5.85%)
Sep 11, 2002 40.00 41.50 40.00 41.00 4,704,400 +2.05(+5.26%)
Sep 10, 2002 38.49 39.36 37.64 38.95 5,067,000 -0.53(-1.34%)
Sep 09, 2002 36.25 39.88 36.20 39.48 5,946,800 +2.97(+8.13%)
Sep 06, 2002 35.80 37.00 35.67 36.51 2,833,500 +1.44(+4.11%)
Sep 05, 2002 35.05 35.82 34.05 35.07 3,430,500 -0.46(-1.29%)
Sep 04, 2002 33.90 35.81 33.44 35.53 3,189,600 +2.09(+6.25%)
Sep 03, 2002 34.92 34.97 33.42 33.44 4,012,600 -2.23(-6.25%)
Aug 30, 2002 35.20 36.45 34.93 35.67 2,191,600 +0.16(+0.45%)
Aug 29, 2002 34.75 35.90 34.00 35.51 4,069,500 +0.18(+0.51%)
Aug 28, 2002 35.45 35.58 34.80 35.33 2,947,700 -0.47(-1.31%)
Aug 27, 2002 36.83 37.61 35.50 35.80 3,041,500 -0.83(-2.27%)
Aug 26, 2002 36.00 36.85 35.15 36.63 2,710,700 +0.57(+1.58%)
Aug 23, 2002 37.18 37.05 35.82 36.06 3,090,800 -1.12(-3.01%)
Aug 22, 2002 35.65 38.00 34.90 37.18 5,571,600 +1.90(+5.39%)
Aug 21, 2002 35.10 35.89 34.40 35.28 3,239,500 +0.30(+0.86%)
Aug 20, 2002 34.55 35.40 33.70 34.98 3,413,900 +2.48(+7.63%)
Aug 16, 2002 32.10 33.40 31.20 32.50 4,055,900 -0.25(-0.76%)
Aug 15, 2002 31.20 33.10 30.90 32.75 6,586,600 +1.70(+5.48%)
Aug 14, 2002 26.80 31.10 26.30 31.05 8,961,700 +1.85(+6.34%)
Aug 13, 2002 29.10 30.08 28.57 29.20 4,957,800 +0.32(+1.11%)
Aug 12, 2002 28.25 28.95 27.31 28.88 4,498,700 +3.60(+14.24%)
Aug 07, 2002 26.72 27.50 24.05 25.28 11,921,600 -1.43(-5.35%)
Aug 06, 2002 25.50 27.55 25.35 26.71 8,435,600 +2.01(+8.14%)
Aug 05, 2002 28.65 28.88 24.20 24.70 9,374,200 -3.90(-13.64%)
Aug 02, 2002 30.05 30.12 28.02 28.60 3,484,300 -1.40(-4.67%)
Aug 01, 2002 31.80 31.80 29.76 30.00 4,107,200 -1.70(-5.36%)
Jul 31, 2002 30.13 31.78 30.07 31.70 6,900,200 +1.77(+5.91%)
Jul 30, 2002 29.50 30.40 27.55 29.93 11,049,300 +0.58(+1.98%)
Jul 29, 2002 30.50 32.35 28.40 29.35 10,312,400 -1.15(-3.77%)
Jul 26, 2002 33.75 33.75 30.25 30.50 9,581,400 -1.89(-5.84%)
Jul 25, 2002 32.00 34.36 30.99 32.39 7,217,600 -0.92(-2.76%)
Jul 24, 2002 28.00 34.00 26.55 33.31 11,890,300 +2.32(+7.49%)
Jul 23, 2002 34.31 34.55 30.20 30.99 8,538,700 -3.11(-9.12%)
Jul 22, 2002 35.75 37.00 34.10 34.10 9,413,900 -1.11(-3.15%)
Jul 19, 2002 33.48 37.20 33.15 35.21 9,729,600 +4.73(+15.52%)
Jul 17, 2002 38.25 41.75 29.99 30.48 42,692,400 -20.93(-40.71%)
Jul 10, 2002 56.04 56.80 51.35 51.41 8,862,600 -4.04(-7.29%)
Jul 09, 2002 57.60 58.00 55.50 55.45 3,164,800 -2.58(-4.45%)
Jul 08, 2002 59.60 60.65 57.76 58.03 2,865,100 -1.92(-3.20%)
Jul 05, 2002 58.10 60.30 57.90 59.95 1,062,800 +2.47(+4.30%)
Jul 04, 2002 56.00 57.48 54.91 57.48 2,423,800 +0.00(+0.00%)
Jul 03, 2002 56.00 57.48 54.91 57.48 2,423,800 +0.73(+1.29%)
Jul 02, 2002 58.54 58.54 56.70 56.75 2,676,200 -1.78(-3.04%)
Jul 01, 2002 60.80 61.10 58.28 58.53 2,861,900 -2.52(-4.13%)
Jun 28, 2002 59.11 61.90 59.00 61.05 3,068,400 +1.95(+3.30%)
Jun 27, 2002 57.85 59.25 57.25 59.10 2,617,500 +2.30(+4.05%)
Jun 26, 2002 56.45 57.10 55.61 56.80 2,637,200 -0.76(-1.32%)
Jun 25, 2002 58.04 59.98 57.50 57.56 2,023,700 +0.21(+0.37%)
Jun 21, 2002 56.80 57.40 56.24 57.35 19,770,000 +0.30(+0.53%)
Jun 20, 2002 58.72 58.72 56.95 57.05 2,866,700 -1.67(-2.84%)
Jun 19, 2002 59.00 59.35 58.30 58.72 2,835,800 -1.07(-1.79%)
Jun 18, 2002 59.00 60.09 58.80 59.79 2,655,100 +0.19(+0.32%)
Jun 17, 2002 56.90 59.60 56.80 59.60 3,582,400 +3.97(+7.14%)
Jun 14, 2002 54.20 55.74 52.00 55.63 3,653,300 -1.37(-2.40%)
Jun 12, 2002 59.10 59.20 56.38 57.00 4,014,000 -1.99(-3.37%)
Jun 11, 2002 60.30 61.24 58.84 58.99 1,792,600 -0.81(-1.35%)
Jun 10, 2002 60.10 60.15 58.58 59.80 1,662,000 -0.20(-0.33%)
Jun 07, 2002 59.00 60.19 58.27 60.00 1,925,600 +0.22(+0.37%)
Jun 06, 2002 60.50 60.63 59.49 59.78 1,718,300 -0.67(-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.