Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 65.39 66.40 63.98 64.38 4,787,777 -1.01(-1.54%)
Jun 28, 2007 66.27 66.45 65.10 65.39 5,094,208 +0.71(+1.10%)
Jun 27, 2007 64.59 64.72 63.52 64.67 5,072,533 -0.01(-0.01%)
Jun 26, 2007 65.33 65.37 64.04 64.68 6,195,430 -0.48(-0.74%)
Jun 25, 2007 66.01 66.18 65.08 65.17 3,718,938 -0.52(-0.79%)
Jun 22, 2007 66.17 66.63 65.52 65.68 4,381,567 -0.71(-1.08%)
Jun 21, 2007 66.04 66.82 65.32 66.40 3,683,288 +0.35(+0.53%)
Jun 20, 2007 66.48 67.38 66.04 66.04 3,692,061 -0.96(-1.43%)
Jun 19, 2007 67.18 67.51 66.57 67.00 3,143,649 -0.17(-0.26%)
Jun 18, 2007 66.40 67.34 66.19 67.18 3,525,990 +0.90(+1.36%)
Jun 15, 2007 66.39 67.00 66.25 66.27 4,916,575 +0.27(+0.41%)
Jun 14, 2007 66.11 66.58 65.91 66.00 3,142,187 -0.18(-0.27%)
Jun 13, 2007 65.50 66.18 64.98 66.18 3,262,080 +0.77(+1.18%)
Jun 12, 2007 65.43 66.04 65.32 65.41 4,132,277 -0.71(-1.08%)
Jun 11, 2007 65.66 66.35 65.34 66.13 3,503,187 +0.48(+0.73%)
Jun 08, 2007 65.30 65.65 64.81 65.65 3,648,910 +0.33(+0.50%)
Jun 07, 2007 65.24 65.77 65.08 65.32 6,159,119 -0.02(-0.03%)
Jun 06, 2007 65.20 65.61 64.88 65.34 4,556,058 -0.22(-0.34%)
Jun 05, 2007 65.25 65.82 64.93 65.56 3,294,604 -0.02(-0.03%)
Jun 04, 2007 65.58 65.99 65.45 65.58 2,586,800 -0.21(-0.31%)
Jun 01, 2007 65.57 66.04 65.36 65.78 4,121,920 +0.30(+0.46%)
May 31, 2007 65.66 66.05 65.13 65.48 3,601,776 -0.18(-0.27%)
May 30, 2007 65.47 65.73 64.30 65.66 2,838,636 +0.19(+0.29%)
May 29, 2007 64.67 65.62 64.45 65.47 3,056,532 +0.81(+1.26%)
May 25, 2007 64.51 64.74 63.94 64.66 2,169,521 +0.18(+0.28%)
May 24, 2007 65.78 65.86 64.39 64.48 4,062,820 -0.99(-1.52%)
May 23, 2007 64.56 65.78 64.56 65.47 5,311,394 +0.94(+1.46%)
May 22, 2007 64.28 64.82 63.65 64.53 2,354,736 +0.57(+0.90%)
May 21, 2007 63.37 64.11 63.25 63.95 2,621,603 +0.39(+0.62%)
May 18, 2007 63.09 63.69 63.09 63.56 3,003,409 +0.46(+0.73%)
May 17, 2007 63.18 63.43 62.96 63.10 3,698,397 -0.08(-0.13%)
May 16, 2007 63.58 63.58 62.97 63.18 3,512,222 +0.16(+0.25%)
May 15, 2007 63.26 63.87 62.90 63.02 3,949,513 -0.24(-0.38%)
May 14, 2007 63.36 63.44 62.65 63.26 3,378,549 -0.10(-0.16%)
May 11, 2007 62.99 63.44 62.75 63.36 3,553,039 +0.86(+1.38%)
May 10, 2007 62.13 63.40 61.42 62.50 6,311,637 +0.69(+1.12%)
May 09, 2007 61.72 62.23 61.46 61.81 2,371,292 -0.07(-0.11%)
May 08, 2007 61.14 62.01 60.96 61.88 2,953,991 +0.07(+0.11%)
May 07, 2007 61.14 61.83 61.01 61.81 3,606,548 +0.72(+1.18%)
May 04, 2007 61.47 61.54 60.84 61.09 3,043,471 -0.06(-0.09%)
May 03, 2007 60.86 61.34 60.68 61.14 2,522,742 +0.29(+0.47%)
May 02, 2007 60.69 61.04 60.37 60.86 4,253,875 +0.34(+0.56%)
May 01, 2007 60.96 61.10 60.08 60.52 4,758,028 -0.43(-0.70%)
Apr 30, 2007 61.55 62.10 60.91 60.95 4,334,951 -0.53(-0.87%)
Apr 27, 2007 61.34 61.87 60.63 61.48 5,064,518 -0.48(-0.77%)
Apr 26, 2007 60.36 62.32 60.33 61.96 7,539,570 +1.26(+2.08%)
Apr 25, 2007 59.71 60.82 59.32 60.69 7,229,182 +1.63(+2.75%)
Apr 24, 2007 58.09 59.08 57.89 59.07 7,693,104 +1.40(+2.43%)
Apr 23, 2007 59.46 59.46 57.65 57.66 11,385,234 -2.08(-3.49%)
Apr 20, 2007 60.36 61.05 58.74 59.75 18,946,302 -3.73(-5.87%)
Apr 19, 2007 63.20 64.14 62.88 63.48 5,092,064 -0.28(-0.44%)
Apr 18, 2007 63.30 64.17 62.79 63.75 4,371,940 +0.46(+0.73%)
Apr 17, 2007 63.03 63.52 62.48 63.30 4,451,676 +0.66(+1.06%)
Apr 16, 2007 61.86 63.11 61.76 62.63 3,675,003 +1.03(+1.67%)
Apr 13, 2007 60.65 61.64 60.64 61.60 4,612,477 +1.01(+1.67%)
Apr 12, 2007 60.33 60.72 60.12 60.59 2,998,775 -0.07(-0.12%)
Apr 11, 2007 60.60 61.10 60.46 60.67 3,985,642 -0.07(-0.12%)
Apr 10, 2007 60.27 60.87 60.02 60.74 2,989,884 +0.48(+0.79%)
Apr 09, 2007 60.25 60.48 59.96 60.27 2,536,629 +0.06(+0.10%)
Apr 05, 2007 60.13 60.31 59.48 60.21 5,507,465 +0.07(+0.11%)
Apr 04, 2007 61.12 61.17 59.98 60.14 5,448,026 -0.89(-1.45%)
Apr 03, 2007 60.71 61.68 60.53 61.03 5,084,229 +0.65(+1.07%)
Apr 02, 2007 61.74 61.74 60.26 60.38 30,906,610 -1.55(-2.50%)
Mar 30, 2007 61.86 62.39 61.61 61.93 2,527,128 -0.16(-0.25%)
Mar 29, 2007 62.44 62.63 61.72 62.09 2,144,076 +0.13(+0.21%)
Mar 28, 2007 62.56 62.56 61.57 61.96 4,339,652 -0.94(-1.50%)
Mar 27, 2007 63.15 63.40 62.82 62.90 3,801,475 -0.66(-1.03%)
Mar 26, 2007 63.96 64.21 62.89 63.56 3,708,388 -0.37(-0.58%)
Mar 23, 2007 63.82 64.16 63.58 63.93 3,236,127 +0.11(+0.17%)
Mar 22, 2007 63.94 64.71 63.25 63.82 2,702,581 -0.25(-0.40%)
Mar 21, 2007 62.48 64.72 62.31 64.07 4,310,532 +1.53(+2.44%)
Mar 20, 2007 62.07 62.61 61.76 62.55 3,035,210 +0.47(+0.75%)
Mar 19, 2007 61.69 62.28 61.24 62.08 4,631,830 +0.57(+0.92%)
Mar 16, 2007 62.68 62.80 61.23 61.51 4,382,540 -0.82(-1.32%)
Mar 15, 2007 61.73 62.91 61.55 62.33 3,303,400 +0.61(+0.98%)
Mar 14, 2007 61.36 61.97 60.27 61.73 5,668,341 +0.38(+0.62%)
Mar 13, 2007 62.52 62.37 61.19 61.35 5,412,350 -1.17(-1.88%)
Mar 12, 2007 62.59 63.11 62.46 62.52 2,455,850 -0.67(-1.06%)
Mar 09, 2007 63.40 63.63 62.54 63.20 4,208,794 +0.29(+0.46%)
Mar 08, 2007 62.06 63.48 61.97 62.91 4,661,315 +1.51(+2.46%)
Mar 07, 2007 62.06 62.25 61.38 61.40 3,330,677 -0.86(-1.38%)
Mar 06, 2007 62.38 62.62 61.30 62.26 3,292,297 +1.22(+2.00%)
Mar 05, 2007 62.38 63.39 60.94 61.04 5,804,317 -1.98(-3.14%)
Mar 02, 2007 62.87 63.55 62.50 63.02 3,942,812 -0.30(-0.48%)
Mar 01, 2007 61.84 63.57 61.55 63.32 4,312,207 +0.10(+0.16%)
Feb 28, 2007 63.30 64.24 62.20 63.22 5,187,430 -0.08(-0.13%)
Feb 27, 2007 65.25 65.57 62.63 63.30 5,829,416 -2.62(-3.97%)
Feb 26, 2007 66.08 66.59 65.26 65.92 3,950,373 -0.13(-0.20%)
Feb 23, 2007 67.65 67.65 65.58 66.05 4,167,245 -1.50(-2.22%)
Feb 22, 2007 67.66 67.67 67.19 67.55 3,181,542 +0.02(+0.02%)
Feb 21, 2007 66.89 67.63 66.67 67.54 4,321,132 +0.11(+0.17%)
Feb 20, 2007 67.15 67.62 66.96 67.42 2,223,863 +0.07(+0.10%)
Feb 16, 2007 67.38 67.65 67.05 67.36 4,139,465 -0.23(-0.34%)
Feb 15, 2007 67.29 67.71 66.68 67.59 3,810,248 +0.39(+0.59%)
Feb 14, 2007 67.38 67.82 67.04 67.19 3,252,091 +0.07(+0.11%)
Feb 13, 2007 66.97 67.64 66.89 67.12 2,689,970 +0.23(+0.34%)
Feb 12, 2007 66.96 67.44 66.30 66.89 3,242,227 -0.42(-0.62%)
Feb 09, 2007 67.87 68.22 66.73 67.31 3,286,814 -0.63(-0.93%)
Feb 08, 2007 68.15 68.27 66.49 67.94 4,220,978 -0.68(-0.99%)
Feb 07, 2007 67.87 68.81 67.12 68.62 3,853,745 +0.76(+1.11%)
Feb 06, 2007 66.97 68.00 66.82 67.87 5,054,622 +0.86(+1.29%)
Feb 05, 2007 66.13 67.19 65.88 67.00 4,275,685 +0.68(+1.03%)
Feb 02, 2007 65.63 66.68 65.39 66.32 6,345,174 +0.89(+1.37%)
Feb 01, 2007 65.99 66.01 65.21 65.43 3,411,215 -0.56(-0.85%)
Jan 31, 2007 65.49 66.26 64.81 65.99 3,650,756 +0.21(+0.31%)
Jan 30, 2007 64.65 65.99 64.22 65.78 4,119,970 +1.15(+1.78%)
Jan 29, 2007 65.08 65.24 64.21 64.63 2,535,657 -0.59(-0.91%)
Jan 26, 2007 65.25 65.49 64.71 65.22 3,308,867 +0.65(+1.00%)
Jan 25, 2007 65.86 65.99 64.27 64.58 4,084,758 -1.28(-1.94%)
Jan 24, 2007 65.66 65.89 65.28 65.86 3,250,261 +0.16(+0.24%)
Jan 23, 2007 65.14 65.73 64.91 65.70 4,660,950 +0.87(+1.34%)
Jan 22, 2007 64.66 65.42 64.33 64.83 4,844,322 +0.09(+0.14%)
Jan 19, 2007 63.52 64.84 63.11 64.74 8,890,823 +2.51(+4.04%)
Jan 18, 2007 63.44 63.65 62.02 62.23 4,013,237 -0.58(-0.93%)
Jan 17, 2007 62.51 63.31 62.29 62.81 3,515,024 +0.28(+0.45%)
Jan 16, 2007 63.22 63.23 62.33 62.53 4,443,583 -0.68(-1.08%)
Jan 12, 2007 62.37 63.38 62.35 63.21 3,435,461 +0.85(+1.36%)
Jan 11, 2007 62.13 62.46 61.92 62.37 3,892,613 +0.24(+0.38%)
Jan 10, 2007 62.78 62.81 61.80 62.13 3,459,708 -0.76(-1.21%)
Jan 09, 2007 63.75 63.77 62.62 62.89 2,546,013 -0.66(-1.03%)
Jan 08, 2007 63.39 63.58 62.78 63.55 2,459,871 +0.22(+0.35%)
Jan 05, 2007 63.33 63.61 62.79 63.33 2,636,542 +0.00(+0.00%)
Jan 04, 2007 63.58 63.79 62.89 63.33 1,780,601 -0.07(-0.12%)
Jan 03, 2007 63.25 63.81 62.88 63.40 3,712,530 +0.35(+0.56%)
Dec 29, 2006 64.07 64.18 63.05 63.05 2,265,533 -1.03(-1.61%)
Dec 28, 2006 64.02 64.22 63.83 64.08 2,397,000 -0.12(-0.19%)
Dec 27, 2006 64.04 64.30 63.51 64.21 2,190,600 +0.17(+0.27%)
Dec 26, 2006 63.32 64.26 63.20 64.03 2,293,191 +0.51(+0.80%)
Dec 22, 2006 63.63 63.63 62.92 63.52 1,672,771 -0.10(-0.15%)
Dec 21, 2006 63.49 63.97 63.33 63.62 2,962,957 +0.13(+0.21%)
Dec 20, 2006 62.80 63.52 62.79 63.49 2,093,126 +0.52(+0.82%)
Dec 19, 2006 63.20 63.76 62.79 62.97 2,896,675 -0.24(-0.38%)
Dec 18, 2006 62.79 63.48 62.79 63.21 3,011,085 +0.34(+0.54%)
Dec 15, 2006 63.61 63.81 62.82 62.88 3,148,036 -0.53(-0.83%)
Dec 14, 2006 63.07 63.89 62.93 63.40 3,021,198 +0.14(+0.22%)
Dec 13, 2006 63.44 63.66 62.96 63.26 2,440,498 +0.53(+0.85%)
Dec 12, 2006 62.46 63.33 62.42 62.73 3,402,198 -0.07(-0.12%)
Dec 11, 2006 62.53 63.07 62.42 62.80 3,937,573 +0.28(+0.45%)
Dec 08, 2006 62.79 62.85 62.17 62.52 3,562,543 -0.31(-0.50%)
Dec 07, 2006 63.66 64.30 62.79 62.84 5,024,770 -0.84(-1.31%)
Dec 06, 2006 63.82 63.93 62.84 63.67 5,078,137 -0.28(-0.44%)
Dec 05, 2006 64.03 64.15 63.29 63.95 6,738,724 -0.20(-0.31%)
Dec 04, 2006 64.02 64.62 63.98 64.15 4,224,389 +0.43(+0.67%)
Dec 01, 2006 63.33 64.12 63.20 63.72 3,389,892 -0.20(-0.31%)
Nov 30, 2006 63.85 64.02 63.12 63.92 9,048,243 +0.46(+0.72%)
Nov 29, 2006 63.18 64.02 62.76 63.46 6,126,224 +1.57(+2.53%)
Nov 28, 2006 61.16 61.97 60.93 61.89 3,948,904 +0.19(+0.31%)
Nov 27, 2006 62.09 62.09 61.06 61.70 3,983,142 -0.18(-0.29%)
Nov 24, 2006 61.60 62.01 61.45 61.88 683,656 -0.18(-0.29%)
Nov 22, 2006 61.92 62.06 61.56 62.06 1,972,259 +0.53(+0.85%)
Nov 21, 2006 61.64 62.09 61.36 61.54 2,038,663 +0.01(+0.01%)
Nov 20, 2006 61.97 62.50 61.46 61.53 2,295,384 -0.44(-0.70%)
Nov 17, 2006 61.72 62.42 60.73 61.97 3,922,099 -0.08(-0.13%)
Nov 16, 2006 63.35 63.62 61.74 62.05 4,907,802 -1.22(-1.93%)
Nov 15, 2006 63.20 63.40 62.79 63.27 2,819,062 +0.03(+0.05%)
Nov 14, 2006 63.61 63.83 62.65 63.24 2,844,405 -0.37(-0.58%)
Nov 13, 2006 63.61 64.24 63.44 63.61 1,441,027 -0.02(-0.03%)
Nov 10, 2006 62.93 63.72 62.91 63.62 2,119,322 +0.90(+1.44%)
Nov 09, 2006 63.81 63.88 62.56 62.72 3,448,133 -0.89(-1.39%)
Nov 08, 2006 63.40 63.66 62.97 63.61 1,549,101 -0.06(-0.09%)
Nov 07, 2006 64.43 64.75 63.57 63.66 2,439,036 -0.91(-1.41%)
Nov 06, 2006 63.24 64.65 63.11 64.58 2,946,387 +1.74(+2.77%)
Nov 03, 2006 63.61 64.04 62.66 62.84 2,686,132 -0.08(-0.13%)
Nov 02, 2006 63.08 63.35 62.21 62.92 2,794,937 -0.16(-0.26%)
Nov 01, 2006 65.62 65.63 62.70 63.08 6,155,100 -2.03(-3.11%)
Oct 31, 2006 66.68 66.68 64.71 65.11 5,850,129 -1.54(-2.32%)
Oct 30, 2006 67.07 67.09 66.07 66.65 2,369,342 -0.37(-0.55%)
Oct 27, 2006 67.42 67.73 66.91 67.02 2,859,270 -0.87(-1.28%)
Oct 26, 2006 67.71 68.12 66.97 67.89 2,292,704 +0.25(+0.36%)
Oct 25, 2006 65.92 67.73 65.90 67.64 2,924,211 +1.45(+2.19%)
Oct 24, 2006 66.87 66.87 66.09 66.19 2,013,441 -0.22(-0.33%)
Oct 23, 2006 66.56 67.39 66.25 66.41 1,846,396 -0.26(-0.39%)
Oct 20, 2006 67.42 67.55 66.22 66.68 3,217,486 -0.54(-0.81%)
Oct 19, 2006 66.48 67.98 65.26 67.22 5,212,651 +1.47(+2.23%)
Oct 18, 2006 66.97 66.97 64.86 65.75 4,434,567 -0.45(-0.68%)
Oct 17, 2006 66.52 66.81 65.68 66.20 2,077,408 -0.74(-1.10%)
Oct 16, 2006 66.96 66.99 66.41 66.94 1,697,261 -0.05(-0.07%)
Oct 13, 2006 67.09 67.23 66.84 66.99 2,011,370 +0.32(+0.48%)
Oct 12, 2006 65.65 66.68 65.49 66.67 3,188,731 +1.45(+2.23%)
Oct 11, 2006 65.08 65.52 63.85 65.22 3,857,279 -0.69(-1.05%)
Oct 10, 2006 65.41 66.15 65.37 65.90 3,532,082 +0.79(+1.21%)
Oct 09, 2006 64.53 65.22 64.37 65.12 1,377,182 +0.60(+0.93%)
Oct 06, 2006 64.90 64.65 63.66 64.52 1,816,666 -0.37(-0.57%)
Oct 05, 2006 65.08 65.33 64.12 64.89 1,937,655 -0.19(-0.29%)
Oct 04, 2006 64.26 65.08 63.86 65.08 1,345,015 +0.82(+1.28%)
Oct 03, 2006 63.69 64.73 63.63 64.26 1,974,574 +0.80(+1.27%)
Oct 02, 2006 64.84 64.88 63.30 63.45 2,668,952 -1.11(-1.72%)
Sep 29, 2006 66.22 66.22 64.47 64.56 2,509,583 -1.18(-1.80%)
Sep 28, 2006 64.27 65.74 64.27 65.74 4,285,432 +1.42(+2.21%)
Sep 27, 2006 63.94 64.61 63.56 64.32 2,207,658 +0.57(+0.90%)
Sep 26, 2006 63.73 64.07 63.40 63.75 2,864,631 +0.07(+0.10%)
Sep 25, 2006 63.24 63.84 62.83 63.68 2,751,196 +0.53(+0.83%)
Sep 22, 2006 63.20 63.55 62.79 63.16 2,090,324 +0.34(+0.54%)
Sep 21, 2006 63.40 63.88 62.50 62.82 4,697,259 -0.31(-0.49%)
Sep 20, 2006 61.68 63.34 61.68 63.13 2,838,313 +1.50(+2.44%)
Sep 19, 2006 61.88 61.89 61.19 61.63 2,692,468 -0.59(-0.95%)
Sep 18, 2006 62.81 63.11 62.05 62.22 2,353,503 -0.23(-0.37%)
Sep 15, 2006 61.27 62.58 61.27 62.45 4,181,013 +1.33(+2.18%)
Sep 14, 2006 62.28 62.32 60.75 61.12 3,218,582 -1.03(-1.65%)
Sep 13, 2006 62.32 62.52 61.76 62.15 3,650,756 -0.19(-0.30%)
Sep 12, 2006 59.42 62.33 59.39 62.33 4,699,330 +3.35(+5.68%)
Sep 11, 2006 59.17 59.70 58.77 58.99 2,205,708 -0.48(-0.81%)
Sep 08, 2006 59.22 59.54 59.01 59.47 2,491,550 +0.09(+0.15%)
Sep 07, 2006 59.75 60.14 59.15 59.38 2,162,576 -0.39(-0.65%)
Sep 06, 2006 61.01 61.04 59.62 59.77 2,395,417 -1.30(-2.12%)
Sep 05, 2006 60.53 61.09 60.17 61.06 2,113,839 +0.77(+1.28%)
Sep 01, 2006 60.73 60.76 59.98 60.29 2,243,845 +0.30(+0.49%)
Aug 31, 2006 60.22 60.45 59.68 60.00 2,425,633 -0.23(-0.38%)
Aug 30, 2006 59.26 60.73 59.11 60.23 4,349,278 +1.12(+1.90%)
Aug 29, 2006 58.05 59.26 57.95 59.10 3,849,725 +0.85(+1.45%)
Aug 28, 2006 57.57 58.38 57.04 58.26 3,847,775 +0.90(+1.57%)
Aug 25, 2006 58.15 58.19 56.88 57.35 4,153,599 -0.92(-1.58%)
Aug 24, 2006 58.97 59.31 58.15 58.27 2,180,609 -0.77(-1.31%)
Aug 23, 2006 59.26 59.91 58.82 59.04 2,426,852 -0.13(-0.22%)
Aug 22, 2006 59.91 60.05 59.08 59.17 2,971,730 -0.80(-1.33%)
Aug 21, 2006 60.77 60.97 59.97 59.97 1,854,072 -1.00(-1.64%)
Aug 18, 2006 61.72 61.72 60.69 60.97 1,934,000 -0.59(-0.96%)
Aug 17, 2006 61.09 61.71 61.00 61.56 2,559,538 +0.48(+0.78%)
Aug 16, 2006 61.31 61.54 60.46 61.09 2,699,778 +0.44(+0.72%)
Aug 15, 2006 60.32 60.90 60.23 60.65 2,792,987 +0.84(+1.40%)
Aug 14, 2006 59.27 60.17 59.09 59.82 4,702,376 +0.87(+1.48%)
Aug 11, 2006 60.41 60.65 58.90 58.95 6,139,748 -1.30(-2.15%)
Aug 10, 2006 61.28 61.28 60.18 60.24 4,691,288 -1.03(-1.69%)
Aug 09, 2006 63.55 63.91 61.23 61.28 3,619,199 -2.16(-3.40%)
Aug 08, 2006 64.29 64.47 63.05 63.43 3,063,112 -0.94(-1.47%)
Aug 07, 2006 64.47 64.78 63.65 64.38 2,430,263 -0.58(-0.90%)
Aug 04, 2006 66.89 67.51 64.78 64.96 3,544,023 -1.31(-1.98%)
Aug 03, 2006 65.23 66.28 64.80 66.27 3,729,832 +1.04(+1.60%)
Aug 02, 2006 64.96 65.37 64.71 65.23 2,691,858 +0.64(+0.99%)
Aug 01, 2006 64.77 64.84 63.29 64.59 2,669,561 +1.11(+1.75%)
Jul 31, 2006 63.76 64.00 63.39 63.48 2,008,202 -0.28(-0.44%)
Jul 28, 2006 61.44 64.14 61.44 63.76 3,210,541 +1.67(+2.68%)
Jul 27, 2006 64.67 65.03 61.81 62.10 3,845,095 -2.49(-3.85%)
Jul 26, 2006 64.43 64.94 63.76 64.58 2,666,393 +0.30(+0.46%)
Jul 25, 2006 63.44 64.44 63.44 64.29 3,102,954 +0.50(+0.78%)
Jul 24, 2006 63.77 64.03 62.58 63.79 5,424,900 +0.02(+0.03%)
Jul 21, 2006 66.44 66.53 62.95 63.77 17,214,714 -6.95(-9.83%)
Jul 20, 2006 70.54 71.56 70.25 70.72 5,558,317 +0.25(+0.35%)
Jul 19, 2006 68.33 70.68 68.33 70.48 5,037,686 +2.44(+3.58%)
Jul 18, 2006 68.33 68.97 67.89 68.04 3,155,590 -0.14(-0.20%)
Jul 17, 2006 68.20 68.42 67.83 68.18 1,153,601 -0.09(-0.13%)
Jul 14, 2006 68.65 68.67 67.69 68.27 1,494,394 -0.37(-0.54%)
Jul 13, 2006 69.57 69.57 68.55 68.64 2,969,171 -0.93(-1.33%)
Jul 12, 2006 70.05 70.43 69.46 69.57 1,658,028 -0.24(-0.34%)
Jul 11, 2006 70.17 70.17 69.29 69.80 2,613,758 +0.06(+0.08%)
Jul 10, 2006 69.54 69.87 69.31 69.75 2,703,799 +0.21(+0.31%)
Jul 07, 2006 69.14 69.84 68.75 69.53 2,486,067 +0.39(+0.57%)
Jul 06, 2006 69.34 69.48 68.74 69.14 2,093,126 -0.03(-0.05%)
Jul 05, 2006 70.68 70.68 68.99 69.17 2,636,177 -1.51(-2.14%)
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.