Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 63.78 63.85 63.05 63.59 3,648,073 -0.70(-1.09%)
Sep 29, 2005 63.81 64.37 63.67 64.29 3,904,550 +0.32(+0.50%)
Sep 28, 2005 64.40 64.61 63.77 63.97 4,240,558 -0.13(-0.20%)
Sep 27, 2005 64.68 64.72 63.66 64.10 2,639,672 -0.33(-0.51%)
Sep 26, 2005 64.55 64.61 63.91 64.43 2,888,146 +0.57(+0.89%)
Sep 23, 2005 63.91 64.06 62.79 63.86 2,164,484 +0.41(+0.64%)
Sep 22, 2005 63.50 63.71 62.28 63.45 3,605,931 -0.05(-0.08%)
Sep 21, 2005 65.01 65.03 63.42 63.50 3,227,406 -2.02(-3.09%)
Sep 20, 2005 65.79 66.09 65.05 65.53 3,074,470 -0.01(-0.01%)
Sep 19, 2005 65.62 65.63 64.49 65.53 2,652,803 -0.04(-0.06%)
Sep 16, 2005 64.49 65.57 64.39 65.57 5,021,868 +1.38(+2.14%)
Sep 15, 2005 64.56 64.61 64.00 64.20 2,916,782 -0.16(-0.25%)
Sep 14, 2005 64.41 64.61 64.04 64.36 2,934,414 -0.06(-0.09%)
Sep 13, 2005 64.65 64.85 64.17 64.41 3,845,276 -0.13(-0.20%)
Sep 12, 2005 63.45 64.56 63.45 64.54 4,234,681 +1.13(+1.78%)
Sep 09, 2005 63.17 63.54 63.12 63.41 2,603,283 +0.26(+0.41%)
Sep 08, 2005 63.20 63.80 62.94 63.16 4,182,410 -0.38(-0.59%)
Sep 07, 2005 65.19 65.57 63.30 63.53 10,055,742 -0.84(-1.30%)
Sep 06, 2005 64.37 65.81 64.06 64.37 4,281,699 -1.23(-1.88%)
Sep 02, 2005 64.09 65.66 64.02 65.61 6,107,299 +1.53(+2.38%)
Sep 01, 2005 64.08 65.59 63.09 64.08 8,010,680 -1.69(-2.57%)
Aug 31, 2005 65.06 65.77 63.98 65.77 10,494,416 +0.70(+1.08%)
Aug 30, 2005 65.21 65.38 64.41 65.06 2,215,129 -0.27(-0.42%)
Aug 29, 2005 64.89 65.65 64.22 65.33 2,163,108 +0.45(+0.69%)
Aug 26, 2005 66.26 66.14 64.85 64.89 2,657,304 -1.37(-2.06%)
Aug 25, 2005 66.41 66.45 65.87 66.25 1,567,122 +0.01(+0.01%)
Aug 24, 2005 67.29 67.29 66.21 66.25 1,734,813 -1.02(-1.52%)
Aug 23, 2005 68.37 68.75 67.17 67.27 1,825,099 -1.06(-1.54%)
Aug 22, 2005 67.97 68.36 67.51 68.32 1,825,599 +0.51(+0.75%)
Aug 19, 2005 67.97 68.05 67.59 67.81 1,384,174 +0.00(+0.00%)
Aug 18, 2005 68.15 68.20 67.50 67.81 1,207,604 -0.34(-0.49%)
Aug 17, 2005 67.01 68.33 67.01 68.15 2,981,183 +1.21(+1.80%)
Aug 16, 2005 66.97 67.80 66.88 66.94 2,948,170 +0.18(+0.28%)
Aug 15, 2005 66.45 66.99 66.22 66.76 975,512 +0.12(+0.18%)
Aug 12, 2005 66.37 66.90 66.29 66.64 1,076,177 -0.04(-0.06%)
Aug 11, 2005 66.15 66.69 65.59 66.68 1,770,577 +0.53(+0.80%)
Aug 10, 2005 67.69 67.69 66.13 66.15 2,421,836 -1.46(-2.15%)
Aug 09, 2005 67.25 68.17 67.21 67.61 2,766,848 +0.47(+0.70%)
Aug 08, 2005 67.49 68.08 66.85 67.13 2,720,079 -0.32(-0.47%)
Aug 05, 2005 66.97 67.52 66.45 67.45 2,369,065 +0.32(+0.48%)
Aug 04, 2005 66.49 67.25 66.33 67.13 2,490,988 +0.65(+0.97%)
Aug 03, 2005 66.77 66.77 66.17 66.49 1,103,688 -0.26(-0.38%)
Aug 02, 2005 66.65 67.04 66.55 66.74 905,484 +0.09(+0.13%)
Aug 01, 2005 66.17 66.71 66.17 66.65 1,517,977 +0.68(+1.03%)
Jul 29, 2005 66.69 66.72 65.86 65.97 1,153,082 -0.87(-1.30%)
Jul 28, 2005 66.17 66.89 65.85 66.85 1,579,877 +0.41(+0.61%)
Jul 27, 2005 66.89 67.00 66.36 66.44 2,142,725 -0.46(-0.69%)
Jul 26, 2005 67.04 67.09 66.51 66.90 1,358,039 -0.06(-0.10%)
Jul 25, 2005 67.17 67.40 66.89 66.97 2,756,094 -0.93(-1.37%)
Jul 22, 2005 67.06 68.01 66.86 67.89 2,980,183 +0.58(+0.87%)
Jul 21, 2005 66.37 67.85 66.29 67.31 4,801,281 +2.49(+3.85%)
Jul 20, 2005 64.99 65.37 64.64 64.81 2,051,189 -0.17(-0.26%)
Jul 19, 2005 65.69 65.77 64.97 64.98 1,375,921 -0.27(-0.42%)
Jul 18, 2005 65.61 65.61 65.24 65.25 1,295,139 -0.46(-0.69%)
Jul 15, 2005 66.09 66.09 65.45 65.71 1,243,618 -0.18(-0.27%)
Jul 14, 2005 66.73 66.73 65.25 65.89 2,572,021 -0.46(-0.70%)
Jul 13, 2005 66.05 66.44 65.98 66.35 1,791,961 +0.12(+0.18%)
Jul 12, 2005 66.04 66.51 65.74 66.23 2,105,085 +0.35(+0.53%)
Jul 11, 2005 65.49 66.64 65.37 65.88 3,272,674 +0.42(+0.65%)
Jul 08, 2005 64.95 65.49 64.43 65.45 2,335,427 +0.31(+0.48%)
Jul 07, 2005 63.33 65.19 62.81 65.14 4,081,870 +1.47(+2.31%)
Jul 06, 2005 63.05 64.20 63.05 63.67 3,483,007 +0.50(+0.78%)
Jul 05, 2005 62.98 63.40 62.94 63.17 2,673,686 +0.16(+0.25%)
Jul 01, 2005 63.98 64.38 62.79 63.02 4,598,825 -0.97(-1.51%)
Jun 30, 2005 62.78 64.39 62.66 63.98 16,948,102 +4.89(+8.28%)
Jun 29, 2005 59.46 59.61 58.93 59.09 2,606,659 -0.37(-0.62%)
Jun 28, 2005 59.02 59.54 58.72 59.46 1,688,920 +0.58(+0.99%)
Jun 27, 2005 58.46 58.94 58.33 58.87 1,605,387 +0.21(+0.35%)
Jun 24, 2005 58.46 59.02 58.46 58.66 2,388,198 +0.21(+0.36%)
Jun 23, 2005 59.34 59.55 58.06 58.46 2,509,246 -1.07(-1.80%)
Jun 22, 2005 60.10 60.24 59.29 59.53 1,495,968 -0.28(-0.47%)
Jun 21, 2005 59.84 60.13 59.49 59.81 1,531,983 -0.15(-0.25%)
Jun 20, 2005 59.69 60.20 59.64 59.96 1,642,527 +0.00(+0.00%)
Jun 17, 2005 60.22 60.23 59.74 59.96 2,785,605 +0.06(+0.11%)
Jun 16, 2005 60.04 60.11 59.45 59.90 1,776,080 -0.14(-0.24%)
Jun 15, 2005 59.94 60.07 59.42 60.04 1,953,025 +0.54(+0.91%)
Jun 14, 2005 59.50 59.73 59.11 59.50 1,472,334 -0.20(-0.33%)
Jun 13, 2005 59.38 60.01 59.21 59.70 1,425,065 +0.09(+0.15%)
Jun 10, 2005 60.10 60.10 59.45 59.61 1,395,178 -0.62(-1.04%)
Jun 09, 2005 59.89 60.54 59.58 60.23 1,288,886 +0.35(+0.59%)
Jun 08, 2005 60.54 60.54 59.78 59.88 1,492,467 -0.10(-0.16%)
Jun 07, 2005 60.07 60.70 59.86 59.98 2,463,352 +0.20(+0.33%)
Jun 06, 2005 59.58 59.86 59.30 59.78 1,889,750 -0.14(-0.24%)
Jun 03, 2005 60.34 60.46 59.27 59.92 1,800,089 -0.42(-0.70%)
Jun 02, 2005 60.70 60.70 60.04 60.34 1,177,217 -0.06(-0.09%)
Jun 01, 2005 60.02 60.74 59.87 60.40 2,447,096 +0.10(+0.17%)
May 31, 2005 58.31 60.30 58.31 60.30 6,082,789 +0.42(+0.71%)
May 27, 2005 59.72 59.94 59.58 59.87 2,307,541 +0.40(+0.67%)
May 26, 2005 59.17 59.81 58.82 59.47 2,715,202 +0.30(+0.51%)
May 25, 2005 59.64 59.64 58.90 59.17 2,068,321 -0.17(-0.28%)
May 24, 2005 59.14 59.41 58.69 59.34 1,688,045 +0.06(+0.11%)
May 23, 2005 59.45 59.65 59.18 59.27 2,558,390 -0.18(-0.30%)
May 20, 2005 59.46 59.54 59.09 59.45 1,487,215 -0.14(-0.23%)
May 19, 2005 59.62 59.98 59.23 59.58 2,415,458 +0.25(+0.42%)
May 18, 2005 58.54 59.71 58.54 59.34 3,608,432 +0.75(+1.28%)
May 17, 2005 57.98 58.65 57.39 58.58 2,255,520 +0.46(+0.78%)
May 16, 2005 56.90 58.18 56.90 58.13 3,003,317 +1.34(+2.35%)
May 13, 2005 56.83 57.47 56.39 56.79 2,434,091 -0.16(-0.28%)
May 12, 2005 57.55 58.19 56.84 56.95 2,547,886 -0.59(-1.03%)
May 11, 2005 57.22 57.87 56.82 57.55 2,363,313 +0.70(+1.24%)
May 10, 2005 56.92 57.26 56.83 56.84 2,492,489 -0.50(-0.88%)
May 09, 2005 57.19 57.81 56.67 57.35 2,286,157 +0.12(+0.21%)
May 06, 2005 57.98 58.18 57.23 57.23 2,296,411 -0.35(-0.61%)
May 05, 2005 58.10 58.57 57.19 57.58 2,797,860 -0.40(-0.69%)
May 04, 2005 57.34 58.57 57.25 57.98 3,417,106 +0.74(+1.30%)
May 03, 2005 57.18 57.98 57.01 57.23 2,178,114 -0.12(-0.21%)
May 02, 2005 56.83 57.49 56.83 57.35 1,969,031 +0.66(+1.17%)
Apr 29, 2005 56.99 57.06 55.47 56.69 3,914,554 -0.05(-0.08%)
Apr 28, 2005 57.02 57.66 56.54 56.74 2,125,718 -0.53(-0.92%)
Apr 27, 2005 56.82 57.59 56.38 57.27 2,319,295 +0.50(+0.87%)
Apr 26, 2005 57.42 57.68 56.77 56.77 1,776,205 -0.64(-1.11%)
Apr 25, 2005 56.63 57.95 56.46 57.41 2,539,633 +0.91(+1.61%)
Apr 22, 2005 57.06 57.91 56.16 56.50 3,716,975 -0.78(-1.37%)
Apr 21, 2005 57.82 57.83 55.25 57.28 10,787,907 -0.49(-0.84%)
Apr 20, 2005 58.70 59.40 57.77 57.77 2,855,633 -0.97(-1.65%)
Apr 19, 2005 58.20 58.97 57.87 58.74 1,830,101 +0.49(+0.84%)
Apr 18, 2005 58.25 58.86 58.02 58.25 2,646,800 -0.13(-0.22%)
Apr 15, 2005 59.20 59.52 58.02 58.38 3,301,560 -0.98(-1.66%)
Apr 14, 2005 59.40 59.80 59.21 59.36 2,783,104 -0.24(-0.40%)
Apr 13, 2005 59.96 60.36 59.34 59.60 2,630,044 -0.30(-0.49%)
Apr 12, 2005 58.98 60.35 58.64 59.90 2,806,989 +0.68(+1.15%)
Apr 11, 2005 59.40 59.70 58.82 59.22 1,688,420 -0.25(-0.42%)
Apr 08, 2005 60.21 60.22 59.06 59.46 1,621,768 -0.74(-1.22%)
Apr 07, 2005 60.03 60.41 59.62 60.20 1,641,026 +0.09(+0.15%)
Apr 06, 2005 60.04 60.50 59.98 60.11 1,222,485 +0.06(+0.09%)
Apr 05, 2005 59.98 60.54 59.86 60.06 1,407,308 +0.22(+0.36%)
Apr 04, 2005 59.79 60.38 58.94 59.84 2,300,163 +0.12(+0.20%)
Apr 01, 2005 60.78 61.58 59.42 59.72 3,209,649 -0.07(-0.12%)
Mar 31, 2005 59.78 59.98 59.34 59.79 2,639,297 +0.05(+0.08%)
Mar 30, 2005 59.08 59.74 58.92 59.74 2,072,697 +0.76(+1.29%)
Mar 29, 2005 58.99 59.48 58.50 58.98 2,788,231 -0.32(-0.54%)
Mar 28, 2005 60.34 60.34 59.03 59.30 3,237,535 -0.71(-1.19%)
Mar 24, 2005 60.66 61.00 59.85 60.02 2,413,333 -0.61(-1.00%)
Mar 23, 2005 60.50 60.83 59.82 60.62 3,271,798 +0.14(+0.22%)
Mar 22, 2005 61.50 61.75 60.32 60.49 2,609,911 -1.06(-1.72%)
Mar 21, 2005 61.29 61.95 61.08 61.54 2,417,459 +0.26(+0.42%)
Mar 18, 2005 61.66 61.66 60.70 61.29 3,537,529 -0.23(-0.38%)
Mar 17, 2005 61.78 61.94 61.11 61.52 2,343,930 -0.06(-0.09%)
Mar 16, 2005 62.54 62.54 61.42 61.58 3,415,605 -0.96(-1.53%)
Mar 15, 2005 63.47 63.47 62.42 62.54 3,735,733 -0.65(-1.03%)
Mar 14, 2005 62.58 63.28 62.41 63.18 2,636,421 +0.90(+1.45%)
Mar 11, 2005 62.94 63.42 61.78 62.28 3,072,094 -0.66(-1.05%)
Mar 10, 2005 62.74 63.13 62.23 62.94 2,772,100 +0.25(+0.40%)
Mar 09, 2005 62.98 64.01 62.58 62.70 5,596,596 -0.28(-0.44%)
Mar 08, 2005 61.26 62.98 61.26 62.98 8,721,837 +2.20(+3.62%)
Mar 07, 2005 60.06 62.17 59.98 60.78 12,036,278 -1.66(-2.66%)
Mar 04, 2005 61.58 62.74 61.56 62.44 2,548,511 +1.18(+1.93%)
Mar 03, 2005 61.78 61.97 60.98 61.26 2,111,463 +0.05(+0.08%)
Mar 02, 2005 61.06 61.82 61.00 61.21 1,296,764 -0.17(-0.27%)
Mar 01, 2005 61.67 61.96 61.02 61.38 1,738,940 +0.06(+0.09%)
Feb 28, 2005 61.78 61.82 61.14 61.32 2,245,266 -0.54(-0.87%)
Feb 25, 2005 60.53 62.02 60.46 61.86 1,688,545 +1.08(+1.78%)
Feb 24, 2005 60.14 60.82 59.94 60.78 1,602,761 +0.46(+0.77%)
Feb 23, 2005 59.98 61.14 59.74 60.31 2,992,813 +0.34(+0.56%)
Feb 22, 2005 61.06 61.66 59.68 59.98 3,033,579 -1.46(-2.37%)
Feb 18, 2005 62.22 62.22 61.22 61.43 2,056,441 -0.85(-1.36%)
Feb 17, 2005 62.70 63.02 62.02 62.28 1,596,258 -0.60(-0.95%)
Feb 16, 2005 62.58 63.09 62.42 62.88 1,064,422 +0.10(+0.17%)
Feb 15, 2005 62.78 63.16 62.50 62.78 2,131,096 -0.28(-0.44%)
Feb 14, 2005 62.70 63.25 62.59 63.05 1,330,653 +0.36(+0.57%)
Feb 11, 2005 61.90 62.96 61.30 62.70 1,546,989 +0.96(+1.55%)
Feb 10, 2005 61.52 61.98 61.12 61.74 2,260,897 +0.30(+0.48%)
Feb 09, 2005 61.86 62.56 61.26 61.44 2,603,783 -0.39(-0.63%)
Feb 08, 2005 62.20 62.62 61.74 61.83 1,884,998 -1.00(-1.59%)
Feb 07, 2005 62.82 63.36 62.67 62.83 890,228 -0.21(-0.33%)
Feb 04, 2005 62.60 63.11 62.46 63.04 1,713,305 +0.33(+0.52%)
Feb 03, 2005 62.76 63.27 62.52 62.71 1,471,584 -0.04(-0.06%)
Feb 02, 2005 63.40 63.40 62.37 62.75 1,801,465 -0.79(-1.25%)
Feb 01, 2005 62.52 63.68 62.38 63.54 2,365,564 +0.94(+1.51%)
Jan 31, 2005 62.34 62.90 62.05 62.60 1,607,012 +0.53(+0.85%)
Jan 28, 2005 62.19 62.33 61.54 62.07 1,700,550 +0.00(+0.00%)
Jan 27, 2005 62.87 63.03 62.07 62.07 1,975,909 -0.90(-1.43%)
Jan 26, 2005 61.95 63.17 61.74 62.98 2,025,804 +1.35(+2.19%)
Jan 25, 2005 61.82 62.18 61.38 61.62 2,197,497 +0.25(+0.40%)
Jan 24, 2005 62.63 62.70 61.31 61.38 2,845,004 -1.31(-2.09%)
Jan 21, 2005 62.91 63.77 62.69 62.69 3,641,320 -0.22(-0.34%)
Jan 20, 2005 62.98 63.76 62.06 62.90 9,148,882 -2.75(-4.19%)
Jan 19, 2005 66.32 66.47 65.41 65.65 2,036,683 -0.66(-1.00%)
Jan 18, 2005 65.28 66.44 65.26 66.32 1,567,247 +0.65(+0.99%)
Jan 14, 2005 65.65 65.88 65.25 65.67 1,126,572 +0.06(+0.10%)
Jan 13, 2005 65.95 66.32 65.54 65.61 1,591,256 -0.34(-0.52%)
Jan 12, 2005 65.47 65.95 64.72 65.95 1,329,527 +0.30(+0.46%)
Jan 11, 2005 65.41 66.05 65.21 65.65 1,503,346 -0.18(-0.27%)
Jan 10, 2005 65.33 66.26 65.30 65.82 1,137,951 +0.28(+0.43%)
Jan 07, 2005 65.98 66.43 65.41 65.54 1,876,870 -0.39(-0.59%)
Jan 06, 2005 65.17 66.21 64.70 65.93 1,748,068 +0.82(+1.25%)
Jan 05, 2005 65.78 65.97 65.06 65.12 1,885,873 -0.66(-1.00%)
Jan 04, 2005 67.17 67.57 65.77 65.77 1,953,275 -1.24(-1.85%)
Jan 03, 2005 67.21 67.77 66.81 67.01 2,153,104 -0.33(-0.49%)
Dec 31, 2004 67.01 67.53 66.73 67.34 956,004 +0.34(+0.50%)
Dec 30, 2004 67.27 67.53 67.01 67.01 803,068 -0.30(-0.44%)
Dec 29, 2004 67.30 67.47 66.90 67.30 920,990 +0.17(+0.25%)
Dec 28, 2004 66.69 67.29 66.66 67.13 1,335,905 +0.91(+1.38%)
Dec 27, 2004 65.73 66.44 65.58 66.22 1,083,180 +0.30(+0.46%)
Dec 23, 2004 66.14 66.21 65.83 65.92 588,358 -0.24(-0.36%)
Dec 22, 2004 66.17 66.21 66.00 66.16 892,354 -0.02(-0.02%)
Dec 21, 2004 65.77 66.27 65.69 66.17 1,278,632 +0.66(+1.00%)
Dec 20, 2004 65.77 66.25 65.52 65.52 1,193,348 -0.09(-0.13%)
Dec 17, 2004 64.95 65.72 64.95 65.61 1,866,741 +0.18(+0.27%)
Dec 16, 2004 65.73 65.92 65.18 65.43 1,349,285 -0.50(-0.76%)
Dec 15, 2004 65.17 66.06 64.96 65.93 1,644,527 +0.47(+0.72%)
Dec 14, 2004 65.49 65.57 64.94 65.46 1,373,545 -0.10(-0.15%)
Dec 13, 2004 65.16 65.56 64.45 65.56 2,698,321 +0.69(+1.06%)
Dec 10, 2004 63.53 65.77 63.53 64.87 3,853,529 +1.54(+2.44%)
Dec 09, 2004 62.74 63.33 62.01 63.33 1,660,409 +0.47(+0.75%)
Dec 08, 2004 62.85 63.02 62.30 62.85 1,377,421 -0.07(-0.11%)
Dec 07, 2004 63.46 63.83 62.91 62.93 1,584,629 -0.53(-0.83%)
Dec 06, 2004 62.50 63.81 62.50 63.45 1,629,146 +0.09(+0.14%)
Dec 03, 2004 63.69 63.98 63.02 63.37 1,478,211 -0.54(-0.84%)
Dec 02, 2004 63.36 64.21 63.15 63.90 2,229,885 +0.49(+0.77%)
Dec 01, 2004 62.90 63.65 62.90 63.41 1,507,223 +0.58(+0.92%)
Nov 30, 2004 62.79 63.10 62.46 62.84 1,416,562 +0.06(+0.09%)
Nov 29, 2004 63.65 63.71 62.60 62.78 1,636,524 -1.18(-1.84%)
Nov 26, 2004 63.89 63.97 63.73 63.96 472,437 -0.01(-0.01%)
Nov 24, 2004 63.57 63.97 63.49 63.97 1,379,672 +0.42(+0.65%)
Nov 23, 2004 62.55 63.81 62.52 63.55 1,879,746 +1.01(+1.61%)
Nov 22, 2004 62.23 62.76 61.53 62.54 1,328,652 +0.43(+0.70%)
Nov 19, 2004 63.38 63.58 61.99 62.11 1,446,699 -1.26(-1.98%)
Nov 18, 2004 63.00 63.62 62.98 63.37 905,359 +0.37(+0.58%)
Nov 17, 2004 62.74 63.93 62.65 63.00 1,955,901 +0.36(+0.57%)
Nov 16, 2004 63.73 63.74 62.62 62.64 1,621,143 -1.12(-1.76%)
Nov 15, 2004 63.45 63.95 63.29 63.76 1,700,300 +0.01(+0.01%)
Nov 12, 2004 63.49 63.83 63.09 63.75 1,710,429 +0.38(+0.59%)
Nov 11, 2004 62.90 63.43 62.78 63.37 2,195,246 +0.48(+0.76%)
Nov 10, 2004 62.38 63.10 62.35 62.90 2,237,763 +0.72(+1.16%)
Nov 09, 2004 60.62 62.29 60.62 62.18 2,391,824 +0.56(+0.91%)
Nov 08, 2004 61.39 61.90 61.19 61.62 1,771,328 -0.07(-0.12%)
Nov 05, 2004 61.34 61.98 61.09 61.69 1,867,491 +0.51(+0.84%)
Nov 04, 2004 59.96 61.18 59.67 61.18 1,931,391 +1.39(+2.33%)
Nov 03, 2004 60.20 60.50 59.50 59.78 1,928,265 +0.24(+0.40%)
Nov 02, 2004 59.81 60.15 59.38 59.54 2,200,123 -0.02(-0.03%)
Nov 01, 2004 59.14 59.77 59.04 59.56 2,009,047 +0.58(+0.98%)
Oct 29, 2004 58.78 59.17 58.50 58.98 1,762,949 +0.35(+0.60%)
Oct 28, 2004 58.71 59.03 58.50 58.63 1,299,766 -0.32(-0.54%)
Oct 27, 2004 58.18 59.09 57.66 58.95 2,155,230 +0.71(+1.22%)
Oct 26, 2004 56.37 58.24 56.35 58.24 2,500,742 +1.87(+3.32%)
Oct 25, 2004 55.85 56.43 55.42 56.37 1,902,255 +0.55(+0.99%)
Oct 22, 2004 56.63 56.68 55.40 55.82 1,809,718 -0.66(-1.16%)
Oct 21, 2004 56.58 57.34 55.91 56.47 4,841,672 +1.26(+2.27%)
Oct 20, 2004 55.62 55.96 54.07 55.22 3,399,724 -0.76(-1.36%)
Oct 19, 2004 55.87 56.62 55.28 55.98 2,049,938 +0.25(+0.44%)
Oct 18, 2004 55.71 55.98 55.39 55.73 1,557,493 -0.18(-0.31%)
Oct 15, 2004 55.75 55.91 55.23 55.91 2,072,947 +0.55(+1.00%)
Oct 14, 2004 56.40 56.41 55.24 55.35 3,189,766 -1.14(-2.01%)
Oct 13, 2004 57.81 57.97 56.46 56.49 1,683,668 -1.12(-1.94%)
Oct 12, 2004 57.10 57.79 57.02 57.61 2,292,660 -0.89(-1.52%)
Oct 11, 2004 58.43 58.62 58.32 58.50 605,990 +0.17(+0.29%)
Oct 08, 2004 58.82 58.82 58.14 58.33 1,530,857 -0.74(-1.26%)
Oct 07, 2004 59.62 59.84 59.07 59.07 1,618,517 -0.98(-1.62%)
Oct 06, 2004 59.57 60.05 59.46 60.05 1,530,732 +0.61(+1.02%)
Oct 05, 2004 59.89 59.97 59.30 59.44 1,483,964 -0.45(-0.75%)
Oct 04, 2004 59.96 60.37 59.85 59.89 1,107,564 +0.26(+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.