Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 58.62 59.29 58.61 59.15 1,909,077 +0.68(+1.17%)
Apr 29, 2005 58.78 58.85 57.21 58.47 3,795,361 -0.05(-0.08%)
Apr 28, 2005 58.81 59.47 58.31 58.52 2,060,993 -0.54(-0.92%)
Apr 27, 2005 58.60 59.39 58.15 59.06 2,248,676 +0.51(+0.87%)
Apr 26, 2005 59.22 59.49 58.55 58.55 1,722,122 -0.66(-1.11%)
Apr 25, 2005 58.41 59.76 58.23 59.21 2,462,305 +0.94(+1.61%)
Apr 22, 2005 58.85 59.73 57.93 58.27 3,603,798 -0.81(-1.37%)
Apr 21, 2005 59.63 59.65 56.99 59.08 10,459,431 -0.50(-0.84%)
Apr 20, 2005 60.54 61.27 59.58 59.58 2,768,683 -1.00(-1.65%)
Apr 19, 2005 60.03 60.82 59.69 60.58 1,774,377 +0.50(+0.84%)
Apr 18, 2005 60.08 60.70 59.84 60.08 2,566,209 -0.13(-0.22%)
Apr 15, 2005 61.06 61.39 59.84 60.21 3,201,032 -1.01(-1.66%)
Apr 14, 2005 61.27 61.68 61.07 61.22 2,698,363 -0.25(-0.40%)
Apr 13, 2005 61.84 62.26 61.20 61.47 2,549,963 -0.31(-0.49%)
Apr 12, 2005 60.83 62.25 60.48 61.78 2,721,520 +0.70(+1.15%)
Apr 11, 2005 61.27 61.57 60.67 61.08 1,637,010 -0.26(-0.42%)
Apr 08, 2005 62.10 62.12 60.92 61.33 1,572,388 -0.76(-1.22%)
Apr 07, 2005 61.92 62.31 61.49 62.09 1,591,059 +0.09(+0.15%)
Apr 06, 2005 61.93 62.40 61.87 62.00 1,185,262 +0.06(+0.09%)
Apr 05, 2005 61.87 62.44 61.74 61.94 1,364,458 +0.22(+0.36%)
Apr 04, 2005 61.67 62.27 60.79 61.72 2,230,126 +0.12(+0.20%)
Apr 01, 2005 62.68 63.51 61.28 61.60 3,111,919 -0.07(-0.12%)
Mar 31, 2005 61.65 61.86 61.20 61.67 2,558,934 +0.05(+0.08%)
Mar 30, 2005 60.94 61.62 60.77 61.62 2,009,587 +0.78(+1.29%)
Mar 29, 2005 60.85 61.35 60.33 60.84 2,703,334 -0.33(-0.54%)
Mar 28, 2005 62.23 62.23 60.89 61.17 3,138,956 -0.73(-1.19%)
Mar 24, 2005 62.57 62.92 61.73 61.90 2,339,850 -0.63(-1.00%)
Mar 23, 2005 62.40 62.74 61.69 62.53 3,172,177 +0.14(+0.22%)
Mar 22, 2005 63.43 63.69 62.21 62.39 2,530,443 -1.09(-1.72%)
Mar 21, 2005 63.21 63.90 63.00 63.48 2,343,851 +0.26(+0.42%)
Mar 18, 2005 63.59 63.59 62.60 63.21 3,429,816 -0.24(-0.38%)
Mar 17, 2005 63.72 63.89 63.03 63.45 2,272,561 -0.06(-0.09%)
Mar 16, 2005 64.50 64.50 63.34 63.51 3,311,605 -0.99(-1.53%)
Mar 15, 2005 65.46 65.46 64.38 64.50 3,621,985 -0.67(-1.03%)
Mar 14, 2005 64.54 65.27 64.37 65.17 2,556,146 +0.93(+1.45%)
Mar 11, 2005 64.92 65.41 63.72 64.24 2,978,553 -0.68(-1.05%)
Mar 10, 2005 64.71 65.12 64.19 64.92 2,687,693 +0.26(+0.40%)
Mar 09, 2005 64.95 66.02 64.54 64.66 5,426,188 -0.29(-0.44%)
Mar 08, 2005 63.18 64.95 63.18 64.95 8,456,270 +2.27(+3.62%)
Mar 07, 2005 61.94 64.12 61.86 62.68 11,669,790 -1.72(-2.66%)
Mar 04, 2005 63.51 64.71 63.49 64.40 2,470,913 +1.22(+1.93%)
Mar 03, 2005 63.72 63.91 62.90 63.18 2,047,172 +0.05(+0.08%)
Mar 02, 2005 62.97 63.76 62.92 63.13 1,257,280 -0.17(-0.27%)
Mar 01, 2005 63.61 63.91 62.94 63.30 1,685,992 +0.06(+0.09%)
Feb 28, 2005 63.72 63.76 63.06 63.25 2,176,901 -0.55(-0.87%)
Feb 25, 2005 62.43 63.96 62.35 63.80 1,637,131 +1.11(+1.78%)
Feb 24, 2005 62.02 62.73 61.83 62.68 1,553,959 +0.48(+0.77%)
Feb 23, 2005 61.86 63.06 61.61 62.21 2,901,686 +0.35(+0.56%)
Feb 22, 2005 62.98 63.59 61.55 61.86 2,941,211 -1.50(-2.37%)
Feb 18, 2005 64.17 64.18 63.15 63.36 1,993,825 -0.87(-1.36%)
Feb 17, 2005 64.66 64.99 63.96 64.24 1,547,654 -0.62(-0.95%)
Feb 16, 2005 64.54 65.08 64.38 64.85 1,032,012 +0.11(+0.17%)
Feb 15, 2005 64.75 65.14 64.47 64.75 2,066,207 -0.29(-0.44%)
Feb 14, 2005 64.67 65.24 64.55 65.04 1,290,136 +0.37(+0.57%)
Feb 11, 2005 63.84 64.94 63.22 64.66 1,499,885 +0.99(+1.55%)
Feb 10, 2005 63.45 63.93 63.04 63.67 2,192,056 +0.31(+0.48%)
Feb 09, 2005 63.81 64.52 63.18 63.37 2,524,502 -0.40(-0.63%)
Feb 08, 2005 64.15 64.59 63.67 63.77 1,827,602 -1.03(-1.59%)
Feb 07, 2005 64.79 65.35 64.64 64.80 863,122 -0.21(-0.33%)
Feb 04, 2005 64.57 65.09 64.42 65.02 1,661,137 +0.34(+0.52%)
Feb 03, 2005 64.73 65.26 64.48 64.68 1,426,776 -0.04(-0.06%)
Feb 02, 2005 65.39 65.39 64.33 64.72 1,746,613 -0.82(-1.25%)
Feb 01, 2005 64.48 65.68 64.33 65.54 2,293,536 +0.97(+1.51%)
Jan 31, 2005 64.29 64.87 64.00 64.57 1,558,081 +0.54(+0.85%)
Jan 28, 2005 64.14 64.28 63.47 64.02 1,648,770 +0.00(+0.00%)
Jan 27, 2005 64.85 65.01 64.02 64.02 1,915,745 -0.93(-1.43%)
Jan 26, 2005 63.90 65.15 63.67 64.95 1,964,121 +1.39(+2.19%)
Jan 25, 2005 63.76 64.13 63.30 63.56 2,130,586 +0.26(+0.40%)
Jan 24, 2005 64.60 64.66 63.24 63.30 2,758,378 -1.35(-2.09%)
Jan 21, 2005 64.89 65.77 64.66 64.66 3,530,447 -0.22(-0.34%)
Jan 20, 2005 64.95 65.76 64.00 64.88 8,870,311 -2.84(-4.19%)
Jan 19, 2005 68.40 68.56 67.46 67.72 1,974,669 -0.68(-1.00%)
Jan 18, 2005 67.33 68.52 67.31 68.40 1,519,526 +0.67(+0.99%)
Jan 14, 2005 67.72 67.95 67.30 67.73 1,092,269 +0.07(+0.10%)
Jan 13, 2005 68.02 68.40 67.60 67.67 1,542,805 -0.35(-0.52%)
Jan 12, 2005 67.53 68.02 66.75 68.02 1,289,045 +0.31(+0.46%)
Jan 11, 2005 67.47 68.13 67.26 67.71 1,457,572 -0.18(-0.27%)
Jan 10, 2005 67.39 68.34 67.35 67.89 1,103,302 +0.29(+0.43%)
Jan 07, 2005 68.05 68.52 67.46 67.60 1,819,722 -0.40(-0.59%)
Jan 06, 2005 67.21 68.28 66.73 68.00 1,694,842 +0.84(+1.25%)
Jan 05, 2005 67.85 68.04 67.11 67.16 1,828,451 -0.68(-1.00%)
Jan 04, 2005 69.28 69.69 67.84 67.84 1,893,800 -1.28(-1.85%)
Jan 03, 2005 69.32 69.90 68.90 69.12 2,087,545 -0.34(-0.49%)
Dec 31, 2004 69.12 69.65 68.83 69.46 926,895 +0.35(+0.50%)
Dec 30, 2004 69.38 69.65 69.11 69.11 778,616 -0.31(-0.44%)
Dec 29, 2004 69.41 69.59 69.00 69.41 892,947 +0.17(+0.25%)
Dec 28, 2004 68.79 69.41 68.75 69.24 1,295,228 +0.94(+1.38%)
Dec 27, 2004 67.80 68.52 67.64 68.30 1,050,198 +0.31(+0.46%)
Dec 23, 2004 68.22 68.28 67.90 67.99 570,443 -0.25(-0.36%)
Dec 22, 2004 68.25 68.29 68.07 68.24 865,183 -0.02(-0.02%)
Dec 21, 2004 67.84 68.35 67.75 68.25 1,239,700 +0.68(+1.00%)
Dec 20, 2004 67.83 68.33 67.58 67.58 1,157,012 -0.09(-0.13%)
Dec 17, 2004 66.99 67.78 66.99 67.67 1,809,901 +0.18(+0.27%)
Dec 16, 2004 67.80 67.99 67.23 67.48 1,308,201 -0.52(-0.76%)
Dec 15, 2004 67.22 68.14 67.00 68.00 1,594,454 +0.49(+0.72%)
Dec 14, 2004 67.55 67.62 66.98 67.52 1,331,722 -0.10(-0.15%)
Dec 13, 2004 67.20 67.62 66.48 67.62 2,616,161 +0.71(+1.06%)
Dec 10, 2004 65.53 67.84 65.53 66.91 3,736,195 +1.59(+2.44%)
Dec 09, 2004 64.71 65.32 63.95 65.32 1,609,852 +0.49(+0.75%)
Dec 08, 2004 64.83 64.99 64.25 64.83 1,335,481 -0.07(-0.11%)
Dec 07, 2004 65.46 65.84 64.89 64.90 1,536,379 -0.54(-0.83%)
Dec 06, 2004 64.46 65.81 64.46 65.45 1,579,541 +0.09(+0.14%)
Dec 03, 2004 65.69 65.99 64.99 65.36 1,433,202 -0.55(-0.84%)
Dec 02, 2004 65.35 66.22 65.13 65.91 2,161,988 +0.50(+0.77%)
Dec 01, 2004 64.87 65.65 64.87 65.41 1,461,330 +0.59(+0.92%)
Nov 30, 2004 64.76 65.08 64.42 64.81 1,373,430 +0.06(+0.09%)
Nov 29, 2004 65.65 65.71 64.57 64.75 1,586,694 -1.21(-1.84%)
Nov 26, 2004 65.90 65.98 65.74 65.97 458,052 -0.01(-0.01%)
Nov 24, 2004 65.57 65.98 65.49 65.98 1,337,663 +0.43(+0.65%)
Nov 23, 2004 64.52 65.82 64.48 65.55 1,822,510 +1.04(+1.61%)
Nov 22, 2004 64.19 64.73 63.46 64.51 1,288,196 +0.45(+0.70%)
Nov 19, 2004 65.37 65.58 63.94 64.06 1,402,649 -1.30(-1.98%)
Nov 18, 2004 64.98 65.62 64.96 65.36 877,792 +0.38(+0.58%)
Nov 17, 2004 64.71 65.93 64.61 64.98 1,896,347 +0.37(+0.57%)
Nov 16, 2004 65.74 65.74 64.58 64.61 1,571,782 -1.15(-1.76%)
Nov 15, 2004 65.45 65.96 65.28 65.76 1,648,528 +0.01(+0.01%)
Nov 12, 2004 65.49 65.84 65.08 65.75 1,658,348 +0.39(+0.59%)
Nov 11, 2004 64.87 65.42 64.75 65.37 2,128,404 +0.49(+0.76%)
Nov 10, 2004 64.33 65.08 64.31 64.87 2,169,626 +0.74(+1.16%)
Nov 09, 2004 62.52 64.24 62.52 64.13 2,318,996 +0.58(+0.91%)
Nov 08, 2004 63.32 63.84 63.11 63.55 1,717,393 -0.07(-0.12%)
Nov 05, 2004 63.26 63.92 63.01 63.62 1,810,628 +0.53(+0.84%)
Nov 04, 2004 61.84 63.11 61.55 63.10 1,872,583 +1.44(+2.33%)
Nov 03, 2004 62.09 62.40 61.37 61.66 1,869,552 +0.25(+0.40%)
Nov 02, 2004 61.69 62.04 61.25 61.41 2,133,132 -0.02(-0.03%)
Nov 01, 2004 60.99 61.65 60.89 61.43 1,947,874 +0.59(+0.98%)
Oct 29, 2004 60.62 61.03 60.33 60.84 1,709,270 +0.36(+0.60%)
Oct 28, 2004 60.56 60.89 60.34 60.47 1,260,189 -0.33(-0.54%)
Oct 27, 2004 60.00 60.94 59.47 60.80 2,089,606 +0.73(+1.22%)
Oct 26, 2004 58.14 60.07 58.12 60.07 2,424,598 +1.93(+3.32%)
Oct 25, 2004 57.60 58.21 57.16 58.14 1,844,334 +0.57(+0.99%)
Oct 22, 2004 58.41 58.46 57.14 57.57 1,754,615 -0.68(-1.16%)
Oct 21, 2004 58.35 59.14 57.66 58.25 4,694,250 +1.29(+2.27%)
Oct 20, 2004 57.36 57.72 55.77 56.95 3,296,207 -0.78(-1.36%)
Oct 19, 2004 57.62 58.40 57.02 57.74 1,987,521 +0.26(+0.44%)
Oct 18, 2004 57.46 57.74 57.13 57.48 1,510,069 -0.18(-0.31%)
Oct 15, 2004 57.50 57.67 56.96 57.66 2,009,829 +0.57(+1.00%)
Oct 14, 2004 58.17 58.18 56.98 57.09 3,092,642 -1.17(-2.01%)
Oct 13, 2004 59.62 59.79 58.23 58.26 1,632,403 -1.15(-1.94%)
Oct 12, 2004 58.89 59.61 58.81 59.42 2,222,851 -0.92(-1.52%)
Oct 11, 2004 60.27 60.46 60.15 60.33 587,539 +0.17(+0.29%)
Oct 08, 2004 60.66 60.67 59.96 60.16 1,484,245 -0.77(-1.26%)
Oct 07, 2004 61.49 61.72 60.93 60.93 1,569,235 -1.01(-1.62%)
Oct 06, 2004 61.44 61.93 61.32 61.93 1,484,124 +0.63(+1.02%)
Oct 05, 2004 61.77 61.85 61.16 61.31 1,438,779 -0.46(-0.75%)
Oct 04, 2004 61.84 62.26 61.73 61.77 1,073,840 +0.27(+0.44%)
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.