Capital One Financial (NY: COF )

169.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 77.69 77.98 77.23 77.35 1,648,200 -0.34(-0.44%)
Jul 28, 2006 74.86 78.15 74.86 77.69 2,635,000 +2.03(+2.68%)
Jul 27, 2006 78.80 79.24 75.31 75.66 3,155,800 -3.03(-3.85%)
Jul 26, 2006 78.50 79.12 77.69 78.69 2,188,400 +0.36(+0.46%)
Jul 25, 2006 77.30 78.52 77.30 78.33 2,546,700 +0.61(+0.78%)
Jul 24, 2006 77.70 78.01 76.25 77.72 4,452,400 +0.02(+0.03%)
Jul 21, 2006 80.95 81.06 76.70 77.70 14,128,700 -8.47(-9.83%)
Jul 20, 2006 85.95 87.19 85.60 86.17 4,561,900 +0.30(+0.35%)
Jul 19, 2006 83.25 86.12 83.25 85.87 4,134,600 +2.97(+3.58%)
Jul 18, 2006 83.25 84.04 82.72 82.90 2,589,900 -0.17(-0.20%)
Jul 17, 2006 83.10 83.37 82.65 83.07 946,800 -0.11(-0.13%)
Jul 14, 2006 83.64 83.67 82.48 83.18 1,226,500 -0.45(-0.54%)
Jul 13, 2006 84.76 84.76 83.52 83.63 2,436,900 -1.13(-1.33%)
Jul 12, 2006 85.35 85.81 84.63 84.76 1,360,800 -0.29(-0.34%)
Jul 11, 2006 85.50 85.50 84.42 85.05 2,145,200 +0.07(+0.08%)
Jul 10, 2006 84.73 85.13 84.45 84.98 2,219,100 +0.26(+0.31%)
Jul 07, 2006 84.24 85.09 83.77 84.72 2,040,400 +0.48(+0.57%)
Jul 06, 2006 84.48 84.66 83.75 84.24 1,717,900 -0.04(-0.05%)
Jul 05, 2006 86.12 86.12 84.06 84.28 2,163,600 -1.84(-2.14%)
Jul 03, 2006 85.68 86.52 85.36 86.12 1,016,900 +0.67(+0.78%)
Jun 30, 2006 86.83 87.11 85.45 85.45 2,156,800 -1.39(-1.60%)
Jun 29, 2006 85.35 87.00 85.12 86.84 2,579,400 +1.95(+2.30%)
Jun 28, 2006 84.50 85.00 84.05 84.89 1,244,700 +0.49(+0.58%)
Jun 27, 2006 85.90 86.20 84.31 84.40 1,372,300 -1.50(-1.75%)
Jun 26, 2006 85.95 86.06 85.65 85.90 2,044,800 +0.51(+0.60%)
Jun 23, 2006 85.10 85.94 84.43 85.39 1,923,600 +0.43(+0.51%)
Jun 22, 2006 85.36 85.66 84.81 84.96 1,797,900 -0.17(-0.20%)
Jun 21, 2006 84.16 85.54 84.16 85.13 2,046,100 +1.13(+1.35%)
Jun 20, 2006 83.77 84.76 83.75 84.00 1,344,400 -0.14(-0.17%)
Jun 19, 2006 84.25 84.93 83.95 84.14 2,116,800 +0.32(+0.38%)
Jun 16, 2006 83.60 84.00 83.18 83.82 1,650,200 +0.09(+0.11%)
Jun 15, 2006 82.87 83.93 82.25 83.73 2,113,800 +1.17(+1.42%)
Jun 14, 2006 82.30 83.06 81.80 82.56 2,432,900 +0.06(+0.07%)
Jun 13, 2006 83.25 84.18 82.00 82.50 2,517,000 -0.59(-0.71%)
Jun 12, 2006 83.88 83.98 83.02 83.09 1,388,800 -0.12(-0.14%)
Jun 09, 2006 83.08 84.10 82.75 83.21 1,196,000 -0.17(-0.20%)
Jun 08, 2006 82.85 83.50 82.04 83.38 1,715,200 +0.20(+0.24%)
Jun 07, 2006 82.82 83.74 82.77 83.18 2,751,600 +0.50(+0.60%)
Jun 06, 2006 82.15 82.68 81.87 82.68 2,020,400 +0.68(+0.83%)
Jun 05, 2006 83.30 83.36 81.73 82.00 1,353,700 -1.71(-2.04%)
Jun 02, 2006 83.98 84.35 83.12 83.71 1,384,000 +0.18(+0.22%)
Jun 01, 2006 82.36 83.61 82.26 83.53 1,697,400 +0.76(+0.92%)
May 31, 2006 82.70 83.03 82.20 82.77 1,482,600 +0.25(+0.30%)
May 30, 2006 83.30 83.34 82.25 82.52 1,338,500 -1.03(-1.23%)
May 26, 2006 83.20 83.86 83.06 83.55 1,248,900 +0.28(+0.34%)
May 25, 2006 82.40 83.32 81.69 83.27 2,160,000 +1.36(+1.66%)
May 24, 2006 82.30 82.46 81.05 81.91 1,729,600 -0.52(-0.63%)
May 23, 2006 82.41 83.29 82.18 82.43 1,511,000 +0.51(+0.62%)
May 22, 2006 82.90 83.35 81.69 81.92 2,890,600 -1.81(-2.16%)
May 19, 2006 84.05 84.55 83.19 83.73 1,732,600 -0.14(-0.17%)
May 18, 2006 83.47 85.04 83.47 83.87 2,179,100 -0.27(-0.32%)
May 17, 2006 85.50 85.51 83.91 84.14 2,633,100 -1.68(-1.96%)
May 16, 2006 86.52 86.52 85.59 85.82 1,021,400 -0.70(-0.81%)
May 15, 2006 86.00 86.52 85.83 86.52 1,528,400 +0.52(+0.60%)
May 12, 2006 86.95 87.10 85.90 86.00 1,909,300 -0.78(-0.90%)
May 11, 2006 87.44 87.50 86.35 86.78 2,479,400 -0.45(-0.52%)
May 10, 2006 86.88 87.33 86.67 87.23 1,926,500 +0.34(+0.39%)
May 09, 2006 86.36 87.12 86.35 86.89 1,940,200 +0.61(+0.71%)
May 08, 2006 85.80 86.31 85.69 86.28 1,226,700 +0.46(+0.54%)
May 05, 2006 85.60 86.35 85.49 85.82 1,481,100 +0.67(+0.79%)
May 04, 2006 86.38 86.38 84.97 85.15 1,840,400 -0.42(-0.49%)
May 03, 2006 85.51 85.75 84.98 85.57 1,369,100 +0.20(+0.23%)
May 02, 2006 85.35 85.79 84.53 85.37 3,110,200 -0.13(-0.15%)
May 01, 2006 87.13 87.16 85.41 85.50 2,069,800 -1.14(-1.32%)
Apr 28, 2006 85.66 87.02 85.41 86.64 2,912,000 +0.98(+1.14%)
Apr 27, 2006 85.10 86.15 84.43 85.66 3,184,300 +0.46(+0.54%)
Apr 26, 2006 85.08 85.64 84.75 85.20 2,641,800 +0.37(+0.44%)
Apr 25, 2006 85.05 85.67 84.62 84.83 2,097,700 -0.73(-0.85%)
Apr 24, 2006 86.06 86.06 84.69 85.56 2,608,600 -0.53(-0.62%)
Apr 21, 2006 85.50 86.33 84.67 86.09 6,070,500 +2.52(+3.02%)
Apr 20, 2006 83.95 83.95 83.33 83.57 2,130,000 -0.26(-0.31%)
Apr 19, 2006 84.00 84.10 83.30 83.83 2,142,000 -0.18(-0.21%)
Apr 18, 2006 83.42 84.24 83.49 84.01 2,925,800 +0.60(+0.72%)
Apr 17, 2006 82.50 83.50 82.40 83.41 3,582,400 -0.49(-0.58%)
Apr 13, 2006 83.25 84.30 83.43 83.90 2,950,400 +0.65(+0.78%)
Apr 12, 2006 82.85 83.38 82.70 83.25 1,528,100 +0.40(+0.48%)
Apr 11, 2006 83.52 83.66 82.67 82.85 1,539,500 -0.66(-0.79%)
Apr 10, 2006 83.35 83.84 83.25 83.51 1,876,100 +0.42(+0.51%)
Apr 07, 2006 83.35 83.44 82.29 83.09 2,262,200 +0.51(+0.62%)
Apr 06, 2006 83.75 83.77 82.23 82.58 2,253,100 +0.19(+0.23%)
Apr 05, 2006 82.78 83.00 82.14 82.39 1,677,000 +0.21(+0.26%)
Apr 04, 2006 81.16 82.45 80.92 82.18 2,181,400 +1.08(+1.33%)
Apr 03, 2006 80.80 81.58 80.41 81.10 2,266,300 +0.58(+0.72%)
Mar 31, 2006 80.09 80.96 80.09 80.52 2,929,600 -0.38(-0.47%)
Mar 30, 2006 81.76 81.79 80.36 80.90 2,335,000 -0.86(-1.05%)
Mar 29, 2006 81.50 82.30 81.29 81.76 2,290,500 +0.46(+0.57%)
Mar 28, 2006 82.48 82.76 81.30 81.30 2,551,700 -1.18(-1.43%)
Mar 27, 2006 82.15 82.76 81.77 82.48 2,112,100 +0.38(+0.46%)
Mar 24, 2006 81.92 82.60 81.57 82.10 2,434,900 +0.18(+0.22%)
Mar 23, 2006 82.00 82.26 81.66 81.92 2,761,800 -0.14(-0.17%)
Mar 22, 2006 81.20 82.19 81.10 82.06 3,968,300 +1.13(+1.40%)
Mar 21, 2006 81.10 81.44 80.70 80.93 2,354,600 -0.07(-0.09%)
Mar 20, 2006 81.65 81.96 80.16 81.00 6,089,800 -0.90(-1.10%)
Mar 17, 2006 84.00 84.10 81.67 81.90 5,895,500 -2.10(-2.50%)
Mar 16, 2006 83.15 84.08 83.00 84.00 5,874,400 +0.96(+1.16%)
Mar 15, 2006 82.35 83.53 81.85 83.04 5,976,500 +0.69(+0.84%)
Mar 14, 2006 82.52 82.70 81.74 82.35 8,776,100 -0.75(-0.90%)
Mar 13, 2006 84.90 85.30 82.71 83.10 16,823,600 -6.82(-7.58%)
Mar 10, 2006 87.62 90.04 87.40 89.92 2,840,000 +4.02(+4.68%)
Mar 09, 2006 86.97 87.63 85.72 85.90 1,829,800 -0.13(-0.15%)
Mar 08, 2006 86.95 87.00 85.31 86.03 1,275,000 -0.77(-0.89%)
Mar 07, 2006 87.35 87.47 86.46 86.80 964,500 -0.69(-0.79%)
Mar 06, 2006 88.35 88.69 87.18 87.49 790,000 -0.86(-0.97%)
Mar 03, 2006 89.00 89.50 88.11 88.35 989,400 -0.81(-0.91%)
Mar 02, 2006 88.30 89.30 88.30 89.16 1,726,200 +0.87(+0.99%)
Mar 01, 2006 87.90 88.43 87.58 88.29 1,572,300 +0.69(+0.79%)
Feb 28, 2006 88.78 88.88 87.15 87.60 1,430,800 -1.18(-1.33%)
Feb 27, 2006 89.63 89.66 88.68 88.78 1,545,900 -0.07(-0.08%)
Feb 24, 2006 87.80 88.94 87.41 88.85 1,897,900 +0.06(+0.07%)
Feb 23, 2006 89.80 89.80 88.40 88.79 1,117,900 -0.89(-0.99%)
Feb 22, 2006 87.21 89.85 87.21 89.68 2,258,900 +2.47(+2.83%)
Feb 21, 2006 87.26 87.96 87.15 87.21 788,400 -0.05(-0.06%)
Feb 17, 2006 88.00 88.10 87.16 87.26 1,222,900 -0.64(-0.73%)
Feb 16, 2006 88.29 88.77 87.27 87.90 1,487,700 -0.66(-0.75%)
Feb 15, 2006 87.81 88.83 87.70 88.56 3,199,900 +1.73(+1.99%)
Feb 14, 2006 86.01 87.12 85.42 86.83 1,947,800 +0.84(+0.98%)
Feb 13, 2006 84.30 86.10 84.30 85.99 1,796,900 +0.82(+0.96%)
Feb 10, 2006 84.28 85.25 83.70 85.17 1,528,700 +1.04(+1.24%)
Feb 09, 2006 83.89 84.69 83.83 84.13 1,909,900 +0.67(+0.80%)
Feb 08, 2006 81.70 83.52 81.22 83.46 1,439,800 +1.71(+2.09%)
Feb 07, 2006 82.68 83.13 81.57 81.75 1,521,400 -1.55(-1.86%)
Feb 06, 2006 83.25 83.57 83.01 83.30 1,293,300 +0.03(+0.04%)
Feb 03, 2006 82.60 83.58 82.42 83.27 1,358,300 +0.57(+0.69%)
Feb 02, 2006 83.26 83.27 82.41 82.70 1,347,000 -0.57(-0.68%)
Feb 01, 2006 83.39 83.59 82.69 83.27 1,632,500 -0.03(-0.04%)
Jan 31, 2006 84.29 84.34 83.00 83.30 2,208,600 -0.98(-1.16%)
Jan 30, 2006 84.95 85.15 84.28 84.28 1,013,700 -0.46(-0.54%)
Jan 27, 2006 84.81 85.03 84.22 84.74 1,426,200 -0.06(-0.07%)
Jan 26, 2006 83.51 85.00 84.24 84.80 1,929,600 +1.30(+1.56%)
Jan 25, 2006 84.63 84.68 83.29 83.50 1,752,200 -0.88(-1.04%)
Jan 24, 2006 84.55 85.44 84.20 84.38 1,853,800 -0.12(-0.14%)
Jan 23, 2006 85.80 86.30 84.40 84.50 1,973,500 -0.67(-0.79%)
Jan 20, 2006 86.00 87.27 85.01 85.17 3,762,400 -0.35(-0.41%)
Jan 19, 2006 86.38 86.76 85.15 85.52 1,580,100 -0.48(-0.56%)
Jan 18, 2006 85.70 86.30 85.70 86.00 1,250,800 +0.00(+0.00%)
Jan 17, 2006 86.05 86.47 85.52 86.00 1,257,400 -0.64(-0.74%)
Jan 13, 2006 87.10 87.11 86.54 86.64 1,616,800 -0.06(-0.07%)
Jan 12, 2006 87.95 88.35 86.63 86.70 1,372,000 -1.30(-1.48%)
Jan 11, 2006 88.19 89.14 87.54 88.00 1,923,600 +0.28(+0.32%)
Jan 10, 2006 87.05 87.87 87.01 87.72 1,359,200 -0.40(-0.45%)
Jan 09, 2006 86.55 88.63 86.54 88.12 1,598,400 +1.68(+1.94%)
Jan 06, 2006 86.80 86.85 85.69 86.44 904,000 +0.00(+0.00%)
Jan 05, 2006 86.55 86.95 86.00 86.44 1,365,100 +0.02(+0.02%)
Jan 04, 2006 86.98 87.18 85.59 86.42 1,751,500 -0.56(-0.64%)
Jan 03, 2006 86.40 86.98 84.35 86.98 1,934,000 +0.58(+0.67%)
Dec 30, 2005 86.69 86.69 85.91 86.40 632,500 -0.31(-0.36%)
Dec 29, 2005 86.69 87.25 86.50 86.71 1,179,300 +0.14(+0.16%)
Dec 28, 2005 86.94 87.25 86.11 86.57 987,200 -0.42(-0.48%)
Dec 27, 2005 87.90 88.43 86.74 86.99 692,400 -1.02(-1.16%)
Dec 23, 2005 88.08 88.37 87.80 88.01 535,500 +0.23(+0.26%)
Dec 22, 2005 87.72 87.87 87.34 87.78 689,800 +0.07(+0.08%)
Dec 21, 2005 87.70 88.34 87.27 87.71 2,140,900 -0.14(-0.16%)
Dec 20, 2005 86.00 88.56 85.99 87.85 3,780,800 +1.85(+2.15%)
Dec 19, 2005 85.25 86.27 84.81 86.00 2,515,800 +0.26(+0.30%)
Dec 16, 2005 85.74 86.00 84.90 85.74 3,395,700 +0.01(+0.01%)
Dec 15, 2005 84.92 85.83 84.40 85.73 2,163,300 +0.92(+1.08%)
Dec 14, 2005 83.17 84.90 83.17 84.81 1,688,900 +1.56(+1.87%)
Dec 13, 2005 83.32 83.77 82.72 83.25 1,834,700 -0.57(-0.68%)
Dec 12, 2005 84.97 85.25 83.42 83.82 1,889,700 -0.65(-0.77%)
Dec 09, 2005 82.81 84.90 82.81 84.47 1,605,700 +1.68(+2.03%)
Dec 08, 2005 83.60 83.65 82.36 82.79 1,726,500 -0.81(-0.97%)
Dec 07, 2005 84.52 84.71 83.34 83.60 1,225,800 -1.15(-1.36%)
Dec 06, 2005 83.97 85.45 83.95 84.75 1,619,600 +0.78(+0.93%)
Dec 05, 2005 84.10 84.41 83.03 83.97 1,132,200 -0.56(-0.66%)
Dec 02, 2005 84.25 84.76 83.85 84.53 605,000 +0.28(+0.33%)
Dec 01, 2005 83.19 84.59 83.19 84.25 1,562,300 +1.19(+1.43%)
Nov 30, 2005 84.32 84.42 82.87 83.06 2,071,700 -0.75(-0.89%)
Nov 29, 2005 84.00 84.68 83.72 83.81 1,997,500 +0.26(+0.31%)
Nov 28, 2005 84.79 85.42 83.52 83.55 2,596,200 -1.39(-1.64%)
Nov 25, 2005 84.53 85.11 84.49 84.94 646,200 +0.41(+0.49%)
Nov 23, 2005 84.39 84.94 84.08 84.53 1,714,400 +0.15(+0.18%)
Nov 22, 2005 83.87 84.70 83.00 84.38 1,451,000 +0.20(+0.24%)
Nov 21, 2005 84.22 84.28 83.18 84.18 1,609,600 -0.16(-0.19%)
Nov 18, 2005 84.25 84.40 83.00 84.34 2,924,700 +1.64(+1.98%)
Nov 17, 2005 81.75 82.75 82.00 82.70 2,406,700 +0.96(+1.17%)
Nov 16, 2005 81.25 82.04 80.69 81.74 5,350,700 +0.49(+0.60%)
Nov 15, 2005 81.00 81.72 80.71 81.25 2,640,700 +0.34(+0.42%)
Nov 14, 2005 80.83 81.10 80.05 80.91 3,510,600 +0.09(+0.11%)
Nov 11, 2005 82.01 82.40 80.59 80.82 4,368,600 +0.24(+0.30%)
Nov 10, 2005 78.30 81.08 78.10 80.58 4,944,200 +2.52(+3.23%)
Nov 09, 2005 75.50 78.29 75.50 78.06 3,998,200 +2.86(+3.80%)
Nov 08, 2005 77.10 77.10 74.90 75.20 3,409,700 -2.10(-2.72%)
Nov 07, 2005 76.36 77.71 76.36 77.30 1,569,200 +1.04(+1.36%)
Nov 04, 2005 76.15 76.50 75.83 76.26 1,543,800 +0.72(+0.95%)
Nov 03, 2005 76.00 76.54 74.74 75.54 2,985,200 -0.21(-0.28%)
Nov 02, 2005 75.50 76.50 75.05 75.75 2,236,800 -0.04(-0.05%)
Nov 01, 2005 76.15 76.58 75.47 75.79 3,377,200 -0.56(-0.73%)
Oct 31, 2005 75.26 76.59 75.23 76.35 2,100,400 +1.09(+1.45%)
Oct 28, 2005 74.17 75.42 74.00 75.26 1,764,700 +1.10(+1.48%)
Oct 27, 2005 74.82 75.09 74.01 74.16 1,780,600 -0.86(-1.15%)
Oct 26, 2005 74.55 75.49 74.20 75.02 1,971,200 +0.24(+0.32%)
Oct 25, 2005 75.22 76.50 74.17 74.78 3,259,900 -1.13(-1.49%)
Oct 24, 2005 74.45 76.02 74.41 75.91 2,241,600 +1.46(+1.96%)
Oct 21, 2005 72.69 75.76 72.26 74.45 5,043,900 +1.85(+2.55%)
Oct 20, 2005 73.54 74.50 71.60 72.60 2,856,700 -0.95(-1.29%)
Oct 19, 2005 72.14 73.55 71.15 73.55 2,678,400 +1.42(+1.97%)
Oct 18, 2005 72.65 73.68 72.13 72.13 2,185,200 -0.52(-0.72%)
Oct 17, 2005 73.20 74.40 72.50 72.65 2,814,100 -0.32(-0.44%)
Oct 14, 2005 73.37 73.80 72.03 72.97 2,596,500 +0.96(+1.33%)
Oct 13, 2005 72.40 73.20 71.94 72.01 4,206,100 -0.72(-0.99%)
Oct 12, 2005 72.00 73.80 71.83 72.73 4,950,300 -0.73(-0.99%)
Oct 11, 2005 74.70 75.00 73.24 73.46 5,038,500 -1.34(-1.79%)
Oct 10, 2005 75.54 75.59 74.18 74.80 4,168,600 -0.74(-0.98%)
Oct 07, 2005 76.10 76.42 75.33 75.54 2,413,100 -0.53(-0.70%)
Oct 06, 2005 77.35 77.37 75.34 76.07 3,641,200 -1.06(-1.37%)
Oct 05, 2005 78.50 78.50 77.08 77.13 3,058,800 -1.58(-2.01%)
Oct 04, 2005 80.10 80.20 78.71 78.71 2,642,700 -1.39(-1.74%)
Oct 03, 2005 79.40 80.33 79.30 80.10 2,080,400 +0.58(+0.73%)
Sep 30, 2005 79.76 79.85 78.84 79.52 2,917,300 -0.88(-1.09%)
Sep 29, 2005 79.80 80.49 79.62 80.40 3,122,400 +0.40(+0.50%)
Sep 28, 2005 80.53 80.79 79.74 80.00 3,391,100 -0.16(-0.20%)
Sep 27, 2005 80.88 80.93 79.61 80.16 2,110,900 -0.41(-0.51%)
Sep 26, 2005 80.72 80.80 79.92 80.57 2,309,600 +0.71(+0.89%)
Sep 23, 2005 79.92 80.11 78.52 79.86 1,730,900 +0.51(+0.64%)
Sep 22, 2005 79.41 79.67 77.88 79.35 2,883,600 -0.06(-0.08%)
Sep 21, 2005 81.30 81.32 79.31 79.41 2,580,900 -2.53(-3.09%)
Sep 20, 2005 82.27 82.65 81.35 81.94 2,458,600 -0.01(-0.01%)
Sep 19, 2005 82.06 82.07 80.65 81.95 2,121,400 -0.05(-0.06%)
Sep 16, 2005 80.65 82.00 80.52 82.00 4,015,900 +1.72(+2.14%)
Sep 15, 2005 80.73 80.79 80.03 80.28 2,332,500 -0.20(-0.25%)
Sep 14, 2005 80.55 80.80 80.08 80.48 2,346,600 -0.07(-0.09%)
Sep 13, 2005 80.85 81.09 80.25 80.55 3,075,000 -0.16(-0.20%)
Sep 12, 2005 79.35 80.73 79.35 80.71 3,386,400 +1.41(+1.78%)
Sep 09, 2005 78.99 79.46 78.93 79.30 2,081,800 +0.32(+0.41%)
Sep 08, 2005 79.03 79.78 78.70 78.98 3,344,600 -0.47(-0.59%)
Sep 07, 2005 81.52 82.00 79.16 79.45 8,041,400 -1.05(-1.30%)
Sep 06, 2005 80.50 82.29 80.11 80.50 3,424,000 -1.54(-1.88%)
Sep 02, 2005 80.14 82.11 80.06 82.04 4,883,900 +1.91(+2.38%)
Sep 01, 2005 80.13 82.02 78.90 80.13 6,406,000 -2.11(-2.57%)
Aug 31, 2005 81.36 82.24 80.01 82.24 8,392,200 +0.88(+1.08%)
Aug 30, 2005 81.55 81.76 80.55 81.36 1,771,400 -0.34(-0.42%)
Aug 29, 2005 81.15 82.10 80.31 81.70 1,729,800 +0.56(+0.69%)
Aug 26, 2005 82.86 82.71 81.10 81.14 2,125,000 -1.71(-2.06%)
Aug 25, 2005 83.04 83.09 82.37 82.85 1,253,200 +0.01(+0.01%)
Aug 24, 2005 84.14 84.14 82.80 82.84 1,387,300 -1.28(-1.52%)
Aug 23, 2005 85.50 85.97 83.99 84.12 1,459,500 -1.32(-1.54%)
Aug 22, 2005 85.00 85.49 84.42 85.44 1,459,900 +0.64(+0.75%)
Aug 19, 2005 85.00 85.10 84.52 84.80 1,106,900 +0.00(+0.00%)
Aug 18, 2005 85.22 85.28 84.41 84.80 965,700 -0.42(-0.49%)
Aug 17, 2005 83.80 85.45 83.80 85.22 2,384,000 +1.51(+1.80%)
Aug 16, 2005 83.75 84.78 83.63 83.71 2,357,600 +0.23(+0.28%)
Aug 15, 2005 83.09 83.77 82.81 83.48 780,100 +0.15(+0.18%)
Aug 12, 2005 83.00 83.66 82.90 83.33 860,600 -0.05(-0.06%)
Aug 11, 2005 82.72 83.40 82.02 83.38 1,415,900 +0.66(+0.80%)
Aug 10, 2005 84.65 84.65 82.70 82.72 1,936,700 -1.82(-2.15%)
Aug 09, 2005 84.09 85.25 84.05 84.54 2,212,600 +0.59(+0.70%)
Aug 08, 2005 84.39 85.13 83.60 83.95 2,175,200 -0.40(-0.47%)
Aug 05, 2005 83.75 84.43 83.09 84.35 1,894,500 +0.40(+0.48%)
Aug 04, 2005 83.14 84.09 82.94 83.95 1,992,000 +0.81(+0.97%)
Aug 03, 2005 83.50 83.50 82.75 83.14 882,600 -0.32(-0.38%)
Aug 02, 2005 83.35 83.83 83.22 83.46 724,100 +0.11(+0.13%)
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.