Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 61.27 61.74 61.12 61.50 1,623,067 +0.54(+0.89%)
Sep 30, 2004 61.41 61.46 60.62 60.95 2,021,347 -0.53(-0.86%)
Sep 29, 2004 61.84 62.26 61.40 61.48 2,588,760 -0.36(-0.59%)
Sep 28, 2004 60.92 61.85 60.60 61.84 2,430,418 +1.25(+2.06%)
Sep 27, 2004 60.46 60.86 60.12 60.60 1,392,101 -0.11(-0.18%)
Sep 24, 2004 60.14 60.91 60.11 60.70 949,082 +0.69(+1.15%)
Sep 23, 2004 60.43 60.52 60.00 60.01 1,488,003 -0.56(-0.93%)
Sep 22, 2004 60.42 60.80 60.33 60.57 1,835,362 -0.45(-0.74%)
Sep 21, 2004 60.14 61.13 60.00 61.03 1,767,224 +1.02(+1.70%)
Sep 20, 2004 60.17 60.33 59.75 60.00 936,231 -0.35(-0.59%)
Sep 17, 2004 60.23 60.62 60.05 60.36 1,380,704 +0.46(+0.77%)
Sep 16, 2004 59.18 60.29 59.18 59.90 1,254,734 -0.13(-0.22%)
Sep 15, 2004 61.12 61.27 59.96 60.03 2,271,227 -0.61(-1.01%)
Sep 14, 2004 60.00 60.66 59.96 60.64 1,960,847 +0.18(+0.30%)
Sep 13, 2004 59.80 60.75 59.56 60.46 2,050,324 +0.62(+1.03%)
Sep 10, 2004 58.14 59.87 58.14 59.84 3,992,379 +2.42(+4.22%)
Sep 09, 2004 57.36 57.55 56.67 57.41 1,587,786 +0.12(+0.22%)
Sep 08, 2004 57.97 58.23 57.25 57.29 1,723,698 -0.68(-1.17%)
Sep 07, 2004 56.99 58.33 56.96 57.97 1,852,336 +1.40(+2.48%)
Sep 03, 2004 56.97 57.46 56.52 56.56 940,110 -0.49(-0.85%)
Sep 02, 2004 56.44 57.14 56.14 57.05 921,439 +0.71(+1.26%)
Sep 01, 2004 55.92 56.83 55.50 56.34 1,075,417 +0.45(+0.81%)
Aug 31, 2004 56.21 56.50 55.68 55.89 1,730,609 -0.30(-0.53%)
Aug 30, 2004 56.66 56.83 56.14 56.19 1,056,988 -0.66(-1.16%)
Aug 27, 2004 57.31 57.37 56.75 56.84 1,581,238 -0.54(-0.95%)
Aug 26, 2004 57.49 57.65 57.09 57.39 1,969,455 -0.75(-1.29%)
Aug 25, 2004 58.04 58.14 57.24 58.14 1,814,993 +0.02(+0.04%)
Aug 24, 2004 58.34 58.40 57.66 58.12 878,762 +0.14(+0.24%)
Aug 23, 2004 58.46 58.70 57.97 57.97 1,068,142 -0.46(-0.79%)
Aug 20, 2004 57.74 58.62 57.69 58.44 1,757,039 +0.74(+1.29%)
Aug 19, 2004 57.74 58.11 57.51 57.69 1,457,572 -0.12(-0.20%)
Aug 18, 2004 57.41 57.86 57.05 57.81 1,616,035 +0.40(+0.69%)
Aug 17, 2004 57.74 58.45 57.23 57.41 2,112,764 +0.07(+0.13%)
Aug 16, 2004 55.94 57.62 55.94 57.34 2,180,780 +1.24(+2.21%)
Aug 13, 2004 55.42 56.25 55.42 56.10 1,889,436 +0.68(+1.24%)
Aug 12, 2004 55.39 55.56 55.08 55.42 1,918,655 -0.13(-0.24%)
Aug 11, 2004 55.49 55.63 54.81 55.55 2,560,874 -0.74(-1.32%)
Aug 10, 2004 54.87 56.29 54.69 56.29 1,974,548 +2.08(+3.83%)
Aug 09, 2004 54.56 54.71 54.03 54.21 1,432,474 -0.18(-0.33%)
Aug 06, 2004 54.82 55.19 54.07 54.40 2,792,204 -0.81(-1.46%)
Aug 05, 2004 56.50 56.50 55.20 55.20 1,548,624 -1.29(-2.29%)
Aug 04, 2004 56.53 56.99 56.02 56.50 1,076,023 -0.35(-0.61%)
Aug 03, 2004 57.21 57.74 56.82 56.84 1,602,213 -0.49(-0.86%)
Aug 02, 2004 56.60 57.51 56.37 57.34 1,363,366 +0.16(+0.29%)
Jul 30, 2004 56.94 57.17 56.49 57.17 1,251,096 +0.28(+0.49%)
Jul 29, 2004 56.33 57.27 56.11 56.89 1,393,192 +0.97(+1.74%)
Jul 28, 2004 56.33 57.17 55.55 55.92 1,788,926 -0.61(-1.08%)
Jul 27, 2004 56.42 56.68 55.79 56.53 1,804,809 +0.24(+0.42%)
Jul 26, 2004 56.44 56.66 55.90 56.29 1,538,319 +0.23(+0.41%)
Jul 23, 2004 56.94 57.29 55.76 56.06 2,337,789 -1.10(-1.92%)
Jul 22, 2004 54.44 57.36 54.44 57.16 5,524,151 +2.72(+5.00%)
Jul 21, 2004 54.83 55.36 54.38 54.44 2,629,012 -0.26(-0.47%)
Jul 20, 2004 53.90 54.85 53.83 54.69 2,355,733 +0.92(+1.70%)
Jul 19, 2004 54.44 54.44 53.55 53.78 3,194,364 -0.68(-1.24%)
Jul 16, 2004 54.79 55.20 54.36 54.45 1,424,472 -0.08(-0.15%)
Jul 15, 2004 54.59 54.94 54.33 54.54 1,168,530 -0.05(-0.09%)
Jul 14, 2004 54.44 55.34 54.20 54.59 1,362,639 -0.19(-0.35%)
Jul 13, 2004 55.05 55.21 54.60 54.77 1,276,315 -0.35(-0.64%)
Jul 12, 2004 54.77 55.60 54.66 55.13 1,603,668 +0.35(+0.65%)
Jul 09, 2004 55.84 55.92 54.49 54.77 2,435,631 -0.94(-1.69%)
Jul 08, 2004 56.50 56.50 55.57 55.72 1,494,065 -0.76(-1.34%)
Jul 07, 2004 56.07 56.91 56.07 56.47 1,521,466 +0.51(+0.91%)
Jul 06, 2004 56.16 56.49 55.57 55.96 1,235,214 -0.20(-0.35%)
Jul 02, 2004 56.59 56.71 56.00 56.16 1,234,122 -0.43(-0.76%)
Jul 01, 2004 56.87 57.10 56.14 56.59 1,664,410 +0.19(+0.34%)
Jun 30, 2004 56.19 56.72 55.93 56.40 1,677,990 +0.21(+0.37%)
Jun 29, 2004 56.75 56.75 55.80 56.19 2,258,982 -0.74(-1.30%)
Jun 28, 2004 57.98 58.30 56.83 56.94 3,127,681 -1.01(-1.75%)
Jun 25, 2004 57.74 58.33 57.58 57.95 1,738,247 +0.07(+0.11%)
Jun 24, 2004 58.16 58.47 57.67 57.88 1,538,561 -0.40(-0.69%)
Jun 23, 2004 58.34 58.44 57.42 58.29 2,300,446 -0.04(-0.07%)
Jun 22, 2004 58.07 58.51 57.26 58.33 2,271,833 -0.13(-0.23%)
Jun 21, 2004 58.94 59.18 58.46 58.46 1,147,677 -0.41(-0.70%)
Jun 18, 2004 58.77 59.63 58.68 58.87 2,621,859 -0.49(-0.83%)
Jun 17, 2004 58.56 59.48 58.37 59.37 2,290,747 +0.62(+1.05%)
Jun 16, 2004 58.37 58.88 58.34 58.75 1,314,263 +0.37(+0.64%)
Jun 15, 2004 58.35 58.75 58.12 58.38 2,263,468 +0.44(+0.75%)
Jun 14, 2004 57.66 58.31 57.38 57.94 2,016,134 +0.07(+0.13%)
Jun 10, 2004 58.07 58.37 57.41 57.87 1,936,356 -0.54(-0.92%)
Jun 09, 2004 58.92 59.25 58.07 58.40 1,758,131 -0.52(-0.88%)
Jun 08, 2004 58.73 59.25 58.58 58.92 1,580,875 -0.35(-0.58%)
Jun 07, 2004 57.86 59.34 57.86 59.27 1,918,413 +1.65(+2.86%)
Jun 04, 2004 56.99 57.86 56.86 57.62 1,678,960 +1.28(+2.27%)
Jun 03, 2004 56.97 57.13 56.24 56.34 1,538,561 -1.12(-1.95%)
Jun 02, 2004 57.57 57.90 56.73 57.46 1,346,029 +0.24(+0.42%)
Jun 01, 2004 57.57 57.61 56.53 57.22 1,986,187 -0.56(-0.97%)
May 28, 2004 57.78 58.11 57.57 57.79 1,186,111 +0.06(+0.10%)
May 27, 2004 57.03 58.01 57.03 57.73 2,657,383 +0.80(+1.41%)
May 26, 2004 57.08 57.52 56.66 56.93 1,698,964 -0.19(-0.33%)
May 25, 2004 55.52 57.27 55.08 57.12 3,321,668 +1.57(+2.82%)
May 24, 2004 55.76 55.80 54.95 55.55 1,766,254 +0.15(+0.27%)
May 21, 2004 55.34 55.80 55.21 55.40 1,688,295 +0.24(+0.43%)
May 20, 2004 54.50 55.45 54.44 55.16 2,083,423 +0.73(+1.33%)
May 19, 2004 54.74 55.85 54.37 54.44 2,804,692 +0.24(+0.44%)
May 18, 2004 53.54 54.27 53.50 54.20 2,062,448 +0.87(+1.62%)
May 17, 2004 53.45 53.69 53.13 53.33 2,054,325 -0.97(-1.79%)
May 14, 2004 54.16 54.77 53.93 54.30 1,839,363 +0.22(+0.41%)
May 13, 2004 53.20 54.56 52.99 54.08 3,807,000 +0.81(+1.52%)
May 12, 2004 52.87 53.41 52.41 53.27 4,127,443 +0.98(+1.88%)
May 11, 2004 51.43 52.48 51.27 52.29 3,737,892 +1.45(+2.86%)
May 10, 2004 52.46 52.58 50.44 50.84 5,674,613 -1.91(-3.63%)
May 07, 2004 53.94 54.48 52.58 52.75 4,663,333 -2.08(-3.79%)
May 06, 2004 54.96 55.06 54.28 54.83 2,640,288 -0.40(-0.73%)
May 05, 2004 55.10 55.98 54.97 55.24 2,301,053 +0.13(+0.24%)
May 04, 2004 54.17 55.63 54.10 55.10 2,862,040 +0.98(+1.81%)
May 03, 2004 53.94 54.54 53.20 54.12 2,688,300 +0.07(+0.14%)
Apr 30, 2004 54.64 54.91 53.64 54.05 1,685,992 -0.45(-0.82%)
Apr 29, 2004 54.97 55.88 54.13 54.49 2,673,872 -0.27(-0.50%)
Apr 28, 2004 56.30 56.31 54.56 54.77 3,192,667 -1.67(-2.97%)
Apr 27, 2004 56.00 57.61 56.00 56.44 2,959,639 +0.62(+1.11%)
Apr 26, 2004 56.91 56.99 55.43 55.82 4,221,163 -0.96(-1.70%)
Apr 23, 2004 58.15 58.21 56.66 56.79 3,834,280 -1.48(-2.55%)
Apr 22, 2004 58.40 59.10 56.33 58.27 9,265,318 -0.64(-1.09%)
Apr 21, 2004 59.37 59.37 57.18 58.92 3,954,794 -0.45(-0.76%)
Apr 20, 2004 60.85 61.36 59.34 59.37 2,353,308 -1.48(-2.43%)
Apr 19, 2004 60.80 60.85 59.96 60.85 2,456,242 +0.04(+0.07%)
Apr 16, 2004 59.43 60.80 58.73 60.80 3,461,824 +1.64(+2.77%)
Apr 15, 2004 60.42 60.45 58.56 59.16 4,352,711 -1.17(-1.94%)
Apr 14, 2004 61.65 61.74 59.75 60.33 2,866,404 -1.61(-2.60%)
Apr 13, 2004 63.84 63.85 61.54 61.94 2,633,135 -2.00(-3.12%)
Apr 12, 2004 62.97 64.06 62.95 63.94 2,540,991 +1.74(+2.80%)
Apr 08, 2004 62.57 63.16 61.83 62.20 1,492,489 -0.37(-0.59%)
Apr 07, 2004 63.34 63.34 61.95 62.57 1,629,856 -0.79(-1.25%)
Apr 06, 2004 62.52 63.63 62.27 63.36 1,887,496 +0.51(+0.81%)
Apr 05, 2004 61.86 63.06 61.53 62.85 3,059,300 +1.00(+1.61%)
Apr 02, 2004 63.76 63.77 61.24 61.85 2,914,537 -0.83(-1.33%)
Apr 01, 2004 63.52 63.67 61.90 62.68 1,990,188 +0.47(+0.76%)
Mar 31, 2004 62.81 62.93 62.02 62.21 2,348,458 -0.29(-0.46%)
Mar 30, 2004 61.60 63.27 61.29 62.50 3,887,869 +0.90(+1.46%)
Mar 29, 2004 60.98 61.86 60.79 61.60 1,762,495 +0.86(+1.41%)
Mar 26, 2004 59.52 61.34 59.33 60.75 2,375,131 +1.20(+2.01%)
Mar 25, 2004 59.40 59.78 58.89 59.55 2,549,963 +0.59(+0.99%)
Mar 24, 2004 58.97 59.26 57.74 58.96 3,807,121 -0.21(-0.36%)
Mar 23, 2004 59.39 59.75 58.87 59.18 1,932,234 +0.04(+0.07%)
Mar 22, 2004 59.67 59.67 58.31 59.14 2,682,480 -0.58(-0.97%)
Mar 19, 2004 60.54 61.23 59.55 59.72 2,247,221 -1.18(-1.94%)
Mar 18, 2004 59.80 61.18 59.78 60.89 2,115,189 +0.40(+0.67%)
Mar 17, 2004 60.17 60.80 59.70 60.49 1,928,839 +0.50(+0.84%)
Mar 16, 2004 60.42 60.46 59.56 59.99 2,536,262 -0.03(-0.05%)
Mar 15, 2004 60.62 60.62 59.81 60.02 2,412,353 -0.60(-0.99%)
Mar 12, 2004 59.47 60.75 59.46 60.62 2,126,222 +1.35(+2.28%)
Mar 11, 2004 60.83 60.84 59.19 59.27 3,268,807 -1.63(-2.68%)
Mar 10, 2004 61.74 61.96 60.83 60.90 5,600,170 +0.85(+1.41%)
Mar 09, 2004 61.38 61.73 59.80 60.05 3,257,289 -1.32(-2.15%)
Mar 08, 2004 61.31 61.86 60.05 61.37 3,763,717 +0.52(+0.85%)
Mar 05, 2004 60.00 61.03 59.60 60.85 2,655,079 +0.31(+0.52%)
Mar 04, 2004 59.84 60.61 58.77 60.54 2,725,279 +1.73(+2.95%)
Mar 03, 2004 58.29 58.89 58.23 58.81 1,758,131 +0.25(+0.42%)
Mar 02, 2004 58.56 59.06 58.38 58.56 1,881,070 -0.18(-0.31%)
Mar 01, 2004 58.60 58.89 58.22 58.74 1,645,254 +0.41(+0.71%)
Feb 27, 2004 57.59 58.87 57.59 58.33 2,087,666 -0.23(-0.39%)
Feb 26, 2004 58.19 59.07 57.74 58.56 2,318,633 +0.19(+0.32%)
Feb 25, 2004 56.75 58.52 56.65 58.37 2,476,854 +1.74(+3.07%)
Feb 24, 2004 57.61 57.61 56.11 56.63 3,170,722 -1.10(-1.90%)
Feb 23, 2004 58.77 58.77 57.53 57.73 2,266,256 -0.93(-1.59%)
Feb 20, 2004 59.59 59.62 58.12 58.66 2,448,968 -0.93(-1.56%)
Feb 19, 2004 59.47 60.00 59.31 59.59 1,821,540 +0.49(+0.84%)
Feb 18, 2004 59.36 59.57 58.89 59.10 1,215,087 -0.38(-0.64%)
Feb 17, 2004 60.62 60.62 58.68 59.48 3,240,315 -0.78(-1.29%)
Feb 13, 2004 60.61 60.69 59.66 60.25 1,534,681 -0.37(-0.61%)
Feb 12, 2004 60.87 61.20 60.44 60.62 1,649,861 -0.58(-0.94%)
Feb 11, 2004 60.09 61.44 59.21 61.20 2,949,213 +1.75(+2.94%)
Feb 10, 2004 59.66 59.81 59.10 59.45 1,304,200 -0.21(-0.35%)
Feb 09, 2004 60.21 60.83 59.59 59.66 2,141,013 +0.57(+0.96%)
Feb 06, 2004 57.28 59.26 57.21 59.09 1,647,558 +1.64(+2.86%)
Feb 05, 2004 58.21 58.39 56.98 57.45 2,210,000 -0.76(-1.30%)
Feb 04, 2004 58.15 58.78 57.96 58.21 1,495,520 -0.97(-1.64%)
Feb 03, 2004 58.89 59.34 58.77 59.18 1,918,291 +0.22(+0.38%)
Feb 02, 2004 58.52 59.63 58.35 58.96 2,065,115 +0.33(+0.56%)
Jan 30, 2004 58.07 59.19 57.75 58.63 2,753,528 +1.22(+2.13%)
Jan 29, 2004 57.98 58.05 56.99 57.41 3,201,760 -0.66(-1.14%)
Jan 28, 2004 60.23 60.34 57.65 58.07 3,286,144 -2.32(-3.84%)
Jan 27, 2004 60.62 60.70 59.91 60.38 2,887,379 -0.36(-0.60%)
Jan 26, 2004 60.00 60.83 59.29 60.75 4,879,750 -0.34(-0.55%)
Jan 23, 2004 60.70 61.28 60.51 61.08 3,893,567 -0.07(-0.12%)
Jan 22, 2004 58.43 61.20 58.43 61.16 7,987,184 +3.55(+6.16%)
Jan 21, 2004 56.21 57.78 55.98 57.61 5,603,686 +1.61(+2.87%)
Jan 20, 2004 56.09 57.53 55.49 56.00 6,434,922 +0.52(+0.94%)
Jan 16, 2004 55.34 55.67 55.15 55.48 3,641,505 +0.14(+0.25%)
Jan 15, 2004 53.61 55.80 53.60 55.34 6,994,211 +1.91(+3.57%)
Jan 14, 2004 53.05 53.48 52.50 53.44 1,902,045 +0.39(+0.73%)
Jan 13, 2004 52.91 53.33 52.34 53.05 2,386,771 +0.09(+0.17%)
Jan 12, 2004 53.01 53.39 52.76 52.96 3,500,743 +0.16(+0.30%)
Jan 09, 2004 53.34 53.34 52.71 52.80 2,977,583 -0.67(-1.25%)
Jan 08, 2004 52.79 53.58 52.52 53.47 4,455,039 +0.76(+1.44%)
Jan 07, 2004 52.48 52.75 52.17 52.71 2,946,424 +0.16(+0.31%)
Jan 06, 2004 51.51 52.67 51.24 52.55 4,047,181 +1.00(+1.94%)
Jan 05, 2004 50.81 51.98 50.52 51.55 3,613,377 +1.87(+3.77%)
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.