Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 53.40 53.56 52.82 53.12 3,007,568 -0.30(-0.55%)
Sep 27, 2007 53.58 54.16 53.18 53.42 2,708,075 +0.56(+1.06%)
Sep 26, 2007 52.78 53.24 52.15 52.86 3,443,104 +0.19(+0.36%)
Sep 25, 2007 53.10 53.10 51.64 52.67 5,979,748 -0.73(-1.36%)
Sep 24, 2007 55.01 55.21 53.36 53.39 5,678,850 -1.80(-3.26%)
Sep 21, 2007 55.60 55.71 54.51 55.19 7,024,163 -0.30(-0.53%)
Sep 20, 2007 56.76 56.74 55.45 55.49 4,617,186 -1.27(-2.24%)
Sep 19, 2007 55.98 57.92 55.79 56.76 6,040,397 +1.00(+1.79%)
Sep 18, 2007 52.17 56.10 52.20 55.76 7,588,762 +3.59(+6.88%)
Sep 17, 2007 52.04 52.69 51.40 52.17 4,215,423 -0.70(-1.32%)
Sep 14, 2007 52.57 53.06 51.81 52.87 3,569,329 -0.24(-0.45%)
Sep 13, 2007 52.08 53.26 52.08 53.11 4,257,440 +1.07(+2.06%)
Sep 12, 2007 51.00 52.52 50.48 52.04 4,602,327 +0.79(+1.54%)
Sep 11, 2007 50.46 51.52 50.38 51.24 4,251,535 +1.03(+2.05%)
Sep 10, 2007 50.38 50.80 49.74 50.21 4,984,603 +0.07(+0.14%)
Sep 07, 2007 50.39 50.85 49.72 50.14 6,755,932 -1.14(-2.21%)
Sep 06, 2007 50.30 51.37 50.30 51.28 3,774,998 +0.78(+1.55%)
Sep 05, 2007 51.02 51.09 50.06 50.49 4,992,482 -1.27(-2.46%)
Sep 04, 2007 51.69 52.22 51.46 51.76 4,049,607 +0.06(+0.11%)
Aug 31, 2007 52.42 52.78 51.36 51.71 3,805,010 +0.33(+0.64%)
Aug 30, 2007 51.44 52.06 51.17 51.38 4,985,104 -0.63(-1.21%)
Aug 29, 2007 51.33 52.25 50.20 52.01 5,988,502 +1.03(+2.02%)
Aug 28, 2007 52.06 52.21 50.72 50.98 8,032,438 -1.72(-3.26%)
Aug 27, 2007 52.70 52.97 52.06 52.70 2,625,417 -0.34(-0.63%)
Aug 24, 2007 53.07 53.25 52.44 53.03 3,697,842 -0.42(-0.79%)
Aug 23, 2007 53.82 54.16 52.66 53.46 5,071,263 -0.07(-0.13%)
Aug 22, 2007 55.82 55.82 52.93 53.53 7,567,003 -1.22(-2.23%)
Aug 21, 2007 53.84 55.70 52.91 54.75 10,154,197 +1.40(+2.62%)
Aug 20, 2007 54.98 55.56 52.31 53.35 6,859,671 -1.62(-2.95%)
Aug 17, 2007 54.38 55.67 51.99 54.98 10,610,336 +3.11(+6.00%)
Aug 16, 2007 50.40 52.68 47.57 51.87 14,838,737 +1.46(+2.90%)
Aug 15, 2007 52.92 53.55 49.91 50.40 12,437,947 -2.38(-4.50%)
Aug 14, 2007 55.02 55.07 52.17 52.78 7,642,921 -1.98(-3.61%)
Aug 13, 2007 55.26 56.61 54.46 54.75 4,386,366 -0.50(-0.91%)
Aug 10, 2007 53.65 55.44 53.02 55.26 6,416,416 +0.88(+1.62%)
Aug 09, 2007 55.18 57.13 54.23 54.38 8,981,083 -2.87(-5.01%)
Aug 08, 2007 56.47 59.01 56.16 57.25 7,804,171 +0.78(+1.39%)
Aug 07, 2007 55.31 57.21 54.77 56.47 6,548,362 +0.29(+0.51%)
Aug 06, 2007 54.08 56.18 52.31 56.18 9,471,734 +1.98(+3.66%)
Aug 03, 2007 55.20 56.94 53.99 54.19 12,293,095 -2.74(-4.82%)
Aug 02, 2007 56.18 57.92 56.05 56.94 6,179,658 +0.99(+1.77%)
Aug 01, 2007 56.38 57.50 54.48 55.95 13,769,556 -0.64(-1.13%)
Jul 31, 2007 59.55 60.11 56.45 56.59 10,999,809 -2.18(-3.71%)
Jul 30, 2007 58.39 59.44 57.67 58.77 5,394,953 +0.38(+0.64%)
Jul 27, 2007 58.35 59.83 58.26 58.39 5,600,474 -0.65(-1.10%)
Jul 26, 2007 59.07 59.40 57.75 59.04 7,862,349 -1.03(-1.72%)
Jul 25, 2007 60.86 61.30 59.08 60.07 6,391,155 -0.19(-0.32%)
Jul 24, 2007 61.20 61.35 60.04 60.26 6,002,044 -2.15(-3.45%)
Jul 23, 2007 62.42 62.88 62.10 62.42 3,366,710 +0.31(+0.50%)
Jul 20, 2007 61.97 63.02 61.18 62.10 9,692,661 +1.72(+2.85%)
Jul 19, 2007 62.44 62.44 59.73 60.38 8,281,999 -0.70(-1.14%)
Jul 18, 2007 60.78 61.32 60.23 61.08 6,148,834 -0.01(-0.01%)
Jul 17, 2007 60.94 61.80 60.62 61.09 4,009,551 +0.15(+0.25%)
Jul 16, 2007 60.02 61.68 60.02 60.94 3,942,347 +0.68(+1.13%)
Jul 13, 2007 60.34 60.71 60.00 60.26 3,297,058 -0.29(-0.48%)
Jul 12, 2007 60.12 60.94 59.68 60.54 5,410,773 +0.86(+1.45%)
Jul 11, 2007 60.98 61.09 59.26 59.68 10,290,960 -0.84(-1.39%)
Jul 10, 2007 62.38 62.51 60.32 60.52 6,963,514 -2.53(-4.02%)
Jul 09, 2007 62.60 63.36 62.50 63.05 2,605,790 +0.19(+0.31%)
Jul 06, 2007 62.40 63.09 62.25 62.86 2,427,362 +0.46(+0.74%)
Jul 05, 2007 62.75 62.92 62.22 62.40 2,821,995 -0.73(-1.15%)
Jul 03, 2007 63.04 63.53 63.04 63.13 1,361,040 +0.15(+0.24%)
Jul 02, 2007 63.38 63.38 62.40 62.98 2,602,033 +0.25(+0.40%)
Jun 29, 2007 63.71 64.69 62.34 62.73 4,913,814 -0.98(-1.54%)
Jun 28, 2007 64.57 64.75 63.43 63.71 5,228,313 +0.70(+1.10%)
Jun 27, 2007 62.94 63.06 61.90 63.02 5,206,066 -0.01(-0.01%)
Jun 26, 2007 63.65 63.69 62.40 63.02 6,358,524 -0.47(-0.74%)
Jun 25, 2007 64.32 64.48 63.41 63.49 3,816,838 -0.50(-0.79%)
Jun 22, 2007 64.47 64.92 63.84 64.00 4,496,911 -0.70(-1.08%)
Jun 21, 2007 64.35 65.11 63.65 64.69 3,780,250 +0.34(+0.53%)
Jun 20, 2007 64.77 65.65 64.34 64.35 3,789,254 -0.94(-1.43%)
Jun 19, 2007 65.45 65.77 64.86 65.29 3,226,405 -0.17(-0.26%)
Jun 18, 2007 64.69 65.61 64.49 65.45 3,618,811 +0.88(+1.36%)
Jun 15, 2007 64.69 65.28 64.55 64.57 5,046,003 +0.26(+0.41%)
Jun 14, 2007 64.41 64.87 64.22 64.31 3,224,905 -0.18(-0.27%)
Jun 13, 2007 63.82 64.49 63.31 64.49 3,347,954 +0.75(+1.18%)
Jun 12, 2007 63.75 64.34 63.65 63.73 4,241,058 -0.70(-1.08%)
Jun 11, 2007 63.97 64.65 63.66 64.43 3,595,408 +0.46(+0.73%)
Jun 08, 2007 63.62 63.97 63.15 63.97 3,744,967 +0.32(+0.50%)
Jun 07, 2007 63.57 64.08 63.41 63.65 6,321,256 -0.02(-0.03%)
Jun 06, 2007 63.53 63.93 63.21 63.66 4,675,996 -0.22(-0.34%)
Jun 05, 2007 63.57 64.13 63.26 63.88 3,381,334 -0.02(-0.03%)
Jun 04, 2007 63.89 64.29 63.77 63.89 2,654,897 -0.20(-0.31%)
Jun 01, 2007 63.89 64.35 63.69 64.09 4,230,429 +0.30(+0.46%)
May 31, 2007 63.97 64.36 63.45 63.80 3,696,592 -0.18(-0.27%)
May 30, 2007 63.79 64.04 62.65 63.97 2,913,362 +0.18(+0.29%)
May 29, 2007 63.01 63.93 62.80 63.79 3,136,995 +0.79(+1.26%)
May 25, 2007 62.85 63.08 62.30 63.00 2,226,633 +0.18(+0.28%)
May 24, 2007 64.09 64.17 62.74 62.82 4,169,774 -0.97(-1.52%)
May 23, 2007 62.90 64.09 62.90 63.79 5,451,216 +0.92(+1.46%)
May 22, 2007 62.63 63.16 62.02 62.87 2,416,724 +0.56(+0.90%)
May 21, 2007 61.74 62.46 61.62 62.31 2,690,616 +0.38(+0.62%)
May 18, 2007 61.47 62.06 61.47 61.93 3,082,473 +0.45(+0.73%)
May 17, 2007 61.56 61.80 61.34 61.48 3,795,756 -0.08(-0.13%)
May 16, 2007 61.95 61.95 61.35 61.56 3,604,681 +0.15(+0.25%)
May 15, 2007 61.64 62.23 61.29 61.41 4,053,484 -0.23(-0.38%)
May 14, 2007 61.74 61.82 61.04 61.64 3,467,489 -0.10(-0.16%)
May 11, 2007 61.38 61.82 61.14 61.74 3,646,572 +0.84(+1.38%)
May 10, 2007 60.54 61.78 59.85 60.90 6,477,790 +0.67(+1.12%)
May 09, 2007 60.14 60.63 59.88 60.22 2,433,716 -0.06(-0.11%)
May 08, 2007 59.58 60.42 59.39 60.29 3,031,754 +0.06(+0.11%)
May 07, 2007 59.58 60.24 59.44 60.22 3,701,490 +0.70(+1.18%)
May 04, 2007 59.90 59.96 59.28 59.52 3,123,590 -0.06(-0.09%)
May 03, 2007 59.30 59.77 59.12 59.58 2,589,152 +0.28(+0.47%)
May 02, 2007 59.13 59.47 58.82 59.30 4,365,858 +0.33(+0.56%)
May 01, 2007 59.39 59.54 58.54 58.97 4,883,282 -0.42(-0.70%)
Apr 30, 2007 59.97 60.51 59.34 59.38 4,449,068 -0.52(-0.87%)
Apr 27, 2007 59.77 60.28 59.07 59.90 5,197,841 -0.46(-0.77%)
Apr 26, 2007 58.81 60.72 58.78 60.37 7,738,048 +1.23(+2.08%)
Apr 25, 2007 58.18 59.26 57.80 59.14 7,419,489 +1.58(+2.75%)
Apr 24, 2007 56.60 57.57 56.41 57.55 7,895,624 +1.37(+2.43%)
Apr 23, 2007 57.94 57.94 56.17 56.19 11,684,948 -2.03(-3.49%)
Apr 20, 2007 58.81 59.49 57.23 58.22 19,445,062 -3.63(-5.87%)
Apr 19, 2007 61.58 62.50 61.26 61.85 5,226,112 -0.27(-0.44%)
Apr 18, 2007 61.67 62.52 61.18 62.12 4,487,031 +0.45(+0.73%)
Apr 17, 2007 61.42 61.90 60.88 61.67 4,568,866 +0.65(+1.06%)
Apr 16, 2007 60.27 61.50 60.18 61.02 3,771,747 +1.00(+1.67%)
Apr 13, 2007 59.10 60.06 59.08 60.02 4,733,900 +0.98(+1.67%)
Apr 12, 2007 58.78 59.16 58.58 59.04 3,077,718 -0.07(-0.12%)
Apr 11, 2007 59.05 59.53 58.91 59.11 4,090,563 -0.07(-0.12%)
Apr 10, 2007 58.73 59.31 58.48 59.18 3,068,593 +0.46(+0.79%)
Apr 09, 2007 58.70 58.93 58.42 58.72 2,603,406 +0.06(+0.10%)
Apr 05, 2007 58.58 58.76 57.95 58.66 5,652,449 +0.06(+0.11%)
Apr 04, 2007 59.55 59.60 58.44 58.60 5,591,444 -0.86(-1.45%)
Apr 03, 2007 59.15 60.10 58.98 59.46 5,218,071 +0.63(+1.07%)
Apr 02, 2007 60.15 60.16 58.71 58.83 31,720,222 -1.51(-2.50%)
Mar 30, 2007 60.27 60.79 60.03 60.34 2,593,654 -0.15(-0.25%)
Mar 29, 2007 60.84 61.02 60.14 60.50 2,200,518 +0.13(+0.21%)
Mar 28, 2007 60.95 60.95 59.99 60.37 4,453,893 -0.92(-1.50%)
Mar 27, 2007 61.53 61.78 61.21 61.29 3,901,548 -0.64(-1.03%)
Mar 26, 2007 62.32 62.57 61.28 61.93 3,806,010 -0.36(-0.58%)
Mar 23, 2007 62.18 62.51 61.95 62.29 3,321,318 +0.10(+0.17%)
Mar 22, 2007 62.30 63.05 61.63 62.18 2,773,726 -0.25(-0.40%)
Mar 21, 2007 60.88 63.06 60.71 62.43 4,424,006 +1.49(+2.44%)
Mar 20, 2007 60.48 61.01 60.18 60.94 3,115,111 +0.46(+0.75%)
Mar 19, 2007 60.10 60.68 59.67 60.49 4,753,762 +0.55(+0.92%)
Mar 16, 2007 61.07 61.19 59.66 59.94 4,497,910 -0.80(-1.32%)
Mar 15, 2007 60.14 61.30 59.98 60.74 3,390,362 +0.59(+0.98%)
Mar 14, 2007 59.78 60.38 58.72 60.14 5,817,559 +0.37(+0.62%)
Mar 13, 2007 60.92 60.77 59.62 59.78 5,554,830 -1.14(-1.88%)
Mar 12, 2007 60.98 61.50 60.86 60.92 2,520,500 -0.66(-1.06%)
Mar 09, 2007 61.78 62.00 60.94 61.58 4,319,589 +0.28(+0.46%)
Mar 08, 2007 60.46 61.86 60.38 61.30 4,784,024 +1.47(+2.46%)
Mar 07, 2007 60.46 60.66 59.81 59.82 3,418,357 -0.84(-1.38%)
Mar 06, 2007 60.78 61.02 59.73 60.66 3,378,966 +1.19(+2.00%)
Mar 05, 2007 60.78 61.77 59.38 59.47 5,957,114 -1.93(-3.14%)
Mar 02, 2007 61.26 61.92 60.90 61.40 4,046,606 -0.30(-0.48%)
Mar 01, 2007 60.26 61.94 59.98 61.70 4,425,725 +0.10(+0.16%)
Feb 28, 2007 61.68 62.59 60.60 61.60 5,323,988 -0.08(-0.13%)
Feb 27, 2007 63.57 63.89 61.02 61.68 5,982,875 -2.55(-3.97%)
Feb 26, 2007 64.38 64.89 63.59 64.23 4,054,367 -0.13(-0.20%)
Feb 23, 2007 65.92 65.92 63.90 64.36 4,276,947 -1.46(-2.22%)
Feb 22, 2007 65.93 65.93 65.47 65.82 3,265,296 +0.02(+0.02%)
Feb 21, 2007 65.17 65.89 64.96 65.81 4,434,885 +0.11(+0.17%)
Feb 20, 2007 65.43 65.89 65.25 65.69 2,282,406 +0.06(+0.10%)
Feb 16, 2007 65.65 65.92 65.33 65.63 4,248,436 -0.22(-0.34%)
Feb 15, 2007 65.57 65.97 64.97 65.85 3,910,552 +0.38(+0.59%)
Feb 14, 2007 65.65 66.08 65.32 65.47 3,337,702 +0.07(+0.11%)
Feb 13, 2007 65.25 65.91 65.17 65.40 2,760,783 +0.22(+0.34%)
Feb 12, 2007 65.25 65.71 64.60 65.17 3,327,578 -0.41(-0.62%)
Feb 09, 2007 66.13 66.47 65.01 65.58 3,373,339 -0.62(-0.93%)
Feb 08, 2007 66.41 66.52 64.78 66.20 4,332,094 -0.66(-0.99%)
Feb 07, 2007 66.13 67.05 65.40 66.86 3,955,195 +0.74(+1.11%)
Feb 06, 2007 65.25 66.25 65.10 66.13 5,187,684 +0.84(+1.29%)
Feb 05, 2007 64.43 65.46 64.19 65.29 4,388,242 +0.66(+1.03%)
Feb 02, 2007 63.95 64.97 63.71 64.62 6,512,210 +0.87(+1.37%)
Feb 01, 2007 64.29 64.32 63.53 63.75 3,501,014 -0.54(-0.85%)
Jan 31, 2007 63.81 64.56 63.15 64.29 3,746,862 +0.20(+0.31%)
Jan 30, 2007 62.99 64.29 62.58 64.09 4,228,428 +1.12(+1.78%)
Jan 29, 2007 63.41 63.57 62.56 62.98 2,602,408 -0.58(-0.91%)
Jan 26, 2007 63.57 63.81 63.05 63.55 3,395,973 +0.63(+1.00%)
Jan 25, 2007 64.17 64.29 62.62 62.92 4,192,289 -1.25(-1.94%)
Jan 24, 2007 63.97 64.20 63.60 64.17 3,335,824 +0.15(+0.24%)
Jan 23, 2007 63.47 64.05 63.25 64.01 4,783,649 +0.85(+1.34%)
Jan 22, 2007 63.00 63.74 62.68 63.17 4,971,848 +0.09(+0.14%)
Jan 19, 2007 61.90 63.17 61.49 63.08 9,124,872 +2.45(+4.04%)
Jan 18, 2007 61.82 62.02 60.43 60.63 4,118,885 -0.57(-0.93%)
Jan 17, 2007 60.90 61.69 60.69 61.20 3,607,557 +0.27(+0.45%)
Jan 16, 2007 61.60 61.61 60.74 60.93 4,560,560 -0.66(-1.08%)
Jan 12, 2007 60.77 61.75 60.75 61.59 3,525,899 +0.82(+1.36%)
Jan 11, 2007 60.54 60.86 60.33 60.77 3,995,085 +0.23(+0.38%)
Jan 10, 2007 61.17 61.20 60.22 60.54 3,550,784 -0.74(-1.21%)
Jan 09, 2007 62.12 62.14 61.02 61.28 2,613,037 -0.64(-1.03%)
Jan 08, 2007 61.77 61.95 61.17 61.92 2,524,627 +0.22(+0.35%)
Jan 05, 2007 61.70 61.98 61.18 61.70 2,705,949 +0.00(+0.00%)
Jan 04, 2007 61.95 62.15 61.28 61.70 1,827,475 -0.07(-0.12%)
Jan 03, 2007 61.63 62.18 61.27 61.78 3,810,262 +0.34(+0.56%)
Dec 29, 2006 62.43 62.54 61.43 61.43 2,325,173 -1.01(-1.61%)
Dec 28, 2006 62.38 62.58 62.19 62.44 2,460,101 -0.12(-0.19%)
Dec 27, 2006 62.40 62.65 61.88 62.56 2,248,267 +0.17(+0.27%)
Dec 26, 2006 61.70 62.62 61.58 62.39 2,353,559 +0.50(+0.80%)
Dec 22, 2006 62.00 62.00 61.30 61.90 1,716,806 -0.10(-0.15%)
Dec 21, 2006 61.86 62.33 61.70 61.99 3,040,957 +0.13(+0.21%)
Dec 20, 2006 61.19 61.90 61.18 61.86 2,148,227 +0.50(+0.82%)
Dec 19, 2006 61.58 62.13 61.18 61.36 2,972,930 -0.23(-0.38%)
Dec 18, 2006 61.18 61.85 61.18 61.59 3,090,351 +0.33(+0.54%)
Dec 15, 2006 61.98 62.18 61.21 61.26 3,230,907 -0.51(-0.83%)
Dec 14, 2006 61.46 62.26 61.32 61.78 3,100,730 +0.14(+0.22%)
Dec 13, 2006 61.82 62.03 61.34 61.64 2,504,744 +0.52(+0.85%)
Dec 12, 2006 60.86 61.70 60.82 61.12 3,491,761 -0.07(-0.12%)
Dec 11, 2006 60.93 61.46 60.82 61.19 4,041,229 +0.27(+0.45%)
Dec 08, 2006 61.18 61.24 60.58 60.92 3,656,326 -0.30(-0.50%)
Dec 07, 2006 62.02 62.66 61.18 61.22 5,157,047 -0.82(-1.31%)
Dec 06, 2006 62.18 62.29 61.22 62.04 5,211,819 -0.27(-0.44%)
Dec 05, 2006 62.38 62.50 61.66 62.31 6,916,120 -0.19(-0.31%)
Dec 04, 2006 62.38 62.97 62.34 62.50 4,335,596 +0.42(+0.67%)
Dec 01, 2006 61.70 62.47 61.58 62.09 3,479,131 -0.19(-0.31%)
Nov 30, 2006 62.22 62.38 61.50 62.28 9,286,436 +0.45(+0.72%)
Nov 29, 2006 61.56 62.38 61.15 61.83 6,287,496 +1.53(+2.53%)
Nov 28, 2006 59.59 60.38 59.37 60.30 4,052,858 +0.18(+0.31%)
Nov 27, 2006 60.50 60.50 59.50 60.12 4,087,997 -0.18(-0.29%)
Nov 24, 2006 60.02 60.42 59.87 60.30 701,653 -0.18(-0.29%)
Nov 22, 2006 60.34 60.47 59.98 60.47 2,024,178 +0.51(+0.85%)
Nov 21, 2006 60.06 60.50 59.78 59.96 2,092,330 +0.01(+0.01%)
Nov 20, 2006 60.38 60.90 59.89 59.95 2,355,810 -0.42(-0.70%)
Nov 17, 2006 60.14 60.82 59.18 60.38 4,025,347 -0.08(-0.13%)
Nov 16, 2006 61.73 61.99 60.15 60.46 5,036,999 -1.19(-1.93%)
Nov 15, 2006 61.58 61.78 61.18 61.65 2,893,273 +0.03(+0.05%)
Nov 14, 2006 61.98 62.19 61.04 61.62 2,919,283 -0.36(-0.58%)
Nov 13, 2006 61.98 62.59 61.82 61.98 1,478,962 -0.02(-0.03%)
Nov 10, 2006 61.31 62.09 61.30 61.99 2,175,113 +0.88(+1.44%)
Nov 09, 2006 62.18 62.24 60.95 61.11 3,538,904 -0.86(-1.39%)
Nov 08, 2006 61.78 62.02 61.35 61.98 1,589,881 -0.06(-0.09%)
Nov 07, 2006 62.78 63.09 61.94 62.03 2,503,243 -0.89(-1.41%)
Nov 06, 2006 61.62 62.99 61.49 62.92 3,023,950 +1.70(+2.77%)
Nov 03, 2006 61.98 62.40 61.06 61.22 2,756,844 -0.08(-0.13%)
Nov 02, 2006 61.46 61.73 60.62 61.30 2,868,513 -0.16(-0.26%)
Nov 01, 2006 63.93 63.94 61.10 61.46 6,317,132 -1.98(-3.11%)
Oct 31, 2006 64.97 64.97 63.05 63.44 6,004,133 -1.50(-2.31%)
Oct 30, 2006 65.35 65.37 64.37 64.94 2,431,715 -0.36(-0.55%)
Oct 27, 2006 65.69 65.99 65.20 65.30 2,934,539 -0.85(-1.28%)
Oct 26, 2006 65.97 66.37 65.25 66.15 2,353,059 +0.24(+0.36%)
Oct 25, 2006 64.23 65.99 64.21 65.91 3,001,191 +1.42(+2.19%)
Oct 24, 2006 65.16 65.16 64.40 64.49 2,066,445 -0.22(-0.33%)
Oct 23, 2006 64.85 65.66 64.55 64.71 1,895,002 -0.26(-0.39%)
Oct 20, 2006 65.69 65.81 64.53 64.97 3,302,185 -0.53(-0.81%)
Oct 19, 2006 64.77 66.24 63.58 65.49 5,349,873 +1.43(+2.23%)
Oct 18, 2006 65.25 65.25 63.20 64.06 4,551,306 -0.44(-0.68%)
Oct 17, 2006 64.81 65.09 63.99 64.50 2,132,096 -0.72(-1.10%)
Oct 16, 2006 65.25 65.27 64.70 65.22 1,741,941 -0.05(-0.07%)
Oct 13, 2006 65.37 65.51 65.13 65.27 2,064,319 +0.31(+0.48%)
Oct 12, 2006 63.97 64.97 63.81 64.96 3,272,674 +1.42(+2.23%)
Oct 11, 2006 63.41 63.84 62.22 63.54 3,958,821 -0.67(-1.05%)
Oct 10, 2006 63.73 64.45 63.69 64.21 3,625,064 +0.77(+1.21%)
Oct 09, 2006 62.87 63.55 62.72 63.45 1,413,436 +0.58(+0.93%)
Oct 06, 2006 63.23 62.99 62.02 62.86 1,864,490 -0.36(-0.57%)
Oct 05, 2006 63.41 63.65 62.48 63.22 1,988,664 -0.18(-0.29%)
Oct 04, 2006 62.61 63.41 62.22 63.41 1,380,423 +0.80(+1.28%)
Oct 03, 2006 62.06 63.07 62.00 62.61 2,026,554 +0.78(+1.27%)
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.