Skip to main content

Capital One Financial (NY: COF )

146.13 +1.05 (+0.72%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 52.10 52.36 51.61 51.80 1,867,300 -0.28(-0.53%)
Aug 30, 2004 52.51 52.67 52.03 52.07 1,140,474 -0.61(-1.16%)
Aug 27, 2004 53.11 53.17 52.59 52.68 1,706,132 -0.50(-0.95%)
Aug 26, 2004 53.28 53.43 52.91 53.19 2,125,012 -0.70(-1.29%)
Aug 25, 2004 53.79 53.88 53.05 53.88 1,958,350 +0.02(+0.04%)
Aug 24, 2004 54.07 54.13 53.44 53.86 948,171 +0.13(+0.24%)
Aug 23, 2004 54.18 54.40 53.72 53.73 1,152,509 -0.43(-0.79%)
Aug 20, 2004 53.51 54.33 53.47 54.16 1,895,819 +0.69(+1.29%)
Aug 19, 2004 53.51 53.85 53.30 53.47 1,572,697 -0.11(-0.20%)
Aug 18, 2004 53.20 53.62 52.87 53.58 1,743,677 +0.37(+0.69%)
Aug 17, 2004 53.51 54.17 53.04 53.21 2,279,640 +0.07(+0.13%)
Aug 16, 2004 51.84 53.40 51.84 53.14 2,353,029 +1.15(+2.21%)
Aug 13, 2004 51.36 52.13 51.36 52.00 2,038,672 +0.63(+1.24%)
Aug 12, 2004 51.33 51.49 51.05 51.36 2,070,199 -0.12(-0.24%)
Aug 11, 2004 51.43 51.56 50.80 51.48 2,763,144 -0.69(-1.32%)
Aug 10, 2004 50.85 52.17 50.69 52.17 2,130,507 +1.93(+3.83%)
Aug 09, 2004 50.57 50.70 50.08 50.25 1,545,618 -0.17(-0.33%)
Aug 06, 2004 50.81 51.15 50.11 50.41 3,012,745 -0.75(-1.46%)
Aug 05, 2004 52.36 52.36 51.16 51.16 1,670,942 -1.20(-2.29%)
Aug 04, 2004 52.39 52.81 51.92 52.36 1,161,012 -0.32(-0.61%)
Aug 03, 2004 53.02 53.51 52.66 52.68 1,728,764 -0.46(-0.86%)
Aug 02, 2004 52.45 53.30 52.24 53.14 1,471,052 +0.15(+0.29%)
Jul 30, 2004 52.78 52.99 52.36 52.99 1,349,914 +0.26(+0.49%)
Jul 29, 2004 52.21 53.07 52.00 52.73 1,503,233 +0.90(+1.74%)
Jul 28, 2004 52.20 52.98 51.48 51.83 1,930,224 -0.57(-1.08%)
Jul 27, 2004 52.29 52.53 51.71 52.39 1,947,361 +0.22(+0.42%)
Jul 26, 2004 52.31 52.52 51.81 52.17 1,659,822 +0.21(+0.41%)
Jul 23, 2004 52.77 53.10 51.68 51.96 2,522,438 -1.02(-1.92%)
Jul 22, 2004 50.46 53.16 50.46 52.97 5,960,475 +2.52(+5.00%)
Jul 21, 2004 50.82 51.31 50.40 50.45 2,836,664 -0.24(-0.47%)
Jul 20, 2004 49.95 50.83 49.89 50.69 2,541,799 +0.85(+1.70%)
Jul 19, 2004 50.45 50.45 49.63 49.84 3,446,670 -0.63(-1.24%)
Jul 16, 2004 50.78 51.15 50.38 50.47 1,536,984 -0.08(-0.15%)
Jul 15, 2004 50.59 50.92 50.35 50.54 1,260,826 -0.05(-0.09%)
Jul 14, 2004 50.45 51.28 50.23 50.59 1,470,267 -0.18(-0.35%)
Jul 13, 2004 51.02 51.17 50.60 50.77 1,377,124 -0.33(-0.64%)
Jul 12, 2004 50.77 51.53 50.66 51.09 1,730,333 +0.33(+0.65%)
Jul 09, 2004 51.75 51.83 50.51 50.77 2,628,009 -0.87(-1.69%)
Jul 08, 2004 52.36 52.36 51.50 51.64 1,612,074 -0.70(-1.34%)
Jul 07, 2004 51.97 52.74 51.97 52.34 1,641,639 +0.47(+0.91%)
Jul 06, 2004 52.05 52.36 51.50 51.87 1,332,777 -0.18(-0.35%)
Jul 02, 2004 52.45 52.56 51.90 52.05 1,331,599 -0.40(-0.76%)
Jul 01, 2004 52.71 52.92 52.03 52.45 1,795,873 +0.18(+0.34%)
Jun 30, 2004 52.08 52.57 51.84 52.27 1,810,525 +0.19(+0.37%)
Jun 29, 2004 52.59 52.60 51.71 52.08 2,437,406 -0.69(-1.30%)
Jun 28, 2004 53.74 54.03 52.67 52.77 3,374,720 -0.94(-1.75%)
Jun 25, 2004 53.51 54.06 53.36 53.71 1,875,542 +0.06(+0.11%)
Jun 24, 2004 53.91 54.19 53.45 53.65 1,660,084 -0.37(-0.69%)
Jun 23, 2004 54.07 54.16 53.22 54.02 2,482,146 -0.04(-0.07%)
Jun 22, 2004 53.82 54.23 53.07 54.06 2,451,273 -0.12(-0.23%)
Jun 21, 2004 54.63 54.85 54.18 54.18 1,238,326 -0.38(-0.70%)
Jun 18, 2004 54.46 55.27 54.39 54.56 2,828,946 -0.46(-0.83%)
Jun 17, 2004 54.27 55.13 54.10 55.02 2,471,681 +0.57(+1.05%)
Jun 16, 2004 54.10 54.57 54.07 54.45 1,418,070 +0.34(+0.64%)
Jun 15, 2004 54.08 54.45 53.87 54.11 2,442,247 +0.41(+0.75%)
Jun 14, 2004 53.44 54.04 53.18 53.70 2,175,377 +0.07(+0.13%)
Jun 10, 2004 53.82 54.10 53.20 53.63 2,089,299 -0.50(-0.92%)
Jun 09, 2004 54.61 54.91 53.82 54.13 1,896,996 -0.48(-0.88%)
Jun 08, 2004 54.43 54.92 54.29 54.61 1,705,740 -0.32(-0.58%)
Jun 07, 2004 53.62 55.00 53.62 54.93 2,069,938 +1.53(+2.86%)
Jun 04, 2004 52.82 53.62 52.70 53.40 1,811,572 +1.18(+2.27%)
Jun 03, 2004 52.80 52.95 52.13 52.22 1,660,084 -1.04(-1.95%)
Jun 02, 2004 53.36 53.66 52.58 53.26 1,452,344 +0.22(+0.42%)
Jun 01, 2004 53.36 53.39 52.39 53.04 2,143,065 -0.52(-0.97%)
May 28, 2004 53.55 53.85 53.36 53.56 1,279,795 +0.05(+0.10%)
May 27, 2004 52.86 53.76 52.86 53.50 2,867,275 +0.74(+1.41%)
May 26, 2004 52.90 53.31 52.52 52.76 1,833,157 -0.18(-0.33%)
May 25, 2004 51.45 53.08 51.05 52.94 3,584,029 +1.45(+2.82%)
May 24, 2004 51.67 51.71 50.93 51.48 1,905,761 +0.14(+0.27%)
May 21, 2004 51.29 51.71 51.17 51.35 1,821,645 +0.22(+0.43%)
May 20, 2004 50.51 51.39 50.46 51.12 2,247,982 +0.67(+1.33%)
May 19, 2004 50.73 51.76 50.39 50.45 3,026,220 +0.22(+0.44%)
May 18, 2004 49.62 50.30 49.58 50.23 2,225,350 +0.80(+1.62%)
May 17, 2004 49.53 49.76 49.24 49.43 2,216,585 -0.90(-1.79%)
May 14, 2004 50.19 50.76 49.99 50.33 1,984,644 +0.21(+0.41%)
May 13, 2004 49.30 50.57 49.11 50.12 4,107,695 +0.75(+1.52%)
May 12, 2004 49.00 49.50 48.57 49.37 4,453,448 +0.91(+1.88%)
May 11, 2004 47.66 48.64 47.52 48.46 4,033,128 +1.35(+2.86%)
May 10, 2004 48.62 48.73 46.74 47.12 6,122,820 -1.77(-3.63%)
May 07, 2004 49.99 50.49 48.73 48.89 5,031,665 -1.93(-3.79%)
May 06, 2004 50.93 51.03 50.31 50.82 2,848,830 -0.37(-0.73%)
May 05, 2004 51.07 51.88 50.95 51.19 2,482,800 +0.12(+0.24%)
May 04, 2004 50.21 51.56 50.14 51.07 3,088,097 +0.91(+1.81%)
May 03, 2004 49.99 50.55 49.30 50.16 2,900,634 +0.07(+0.14%)
Apr 30, 2004 50.64 50.89 49.72 50.09 1,819,159 -0.41(-0.82%)
Apr 29, 2004 50.95 51.79 50.17 50.51 2,885,067 -0.25(-0.50%)
Apr 28, 2004 52.18 52.19 50.57 50.76 3,444,838 -1.55(-2.97%)
Apr 27, 2004 51.90 53.39 51.90 52.31 3,193,406 +0.57(+1.11%)
Apr 26, 2004 52.74 52.82 51.38 51.74 4,554,570 -0.89(-1.70%)
Apr 23, 2004 53.89 53.95 52.52 52.63 4,137,129 -1.38(-2.55%)
Apr 22, 2004 54.13 54.77 52.21 54.01 9,997,136 -0.60(-1.09%)
Apr 21, 2004 55.02 55.02 53.00 54.60 4,267,162 -0.42(-0.76%)
Apr 20, 2004 56.39 56.87 54.99 55.02 2,539,183 -1.37(-2.43%)
Apr 19, 2004 56.35 56.39 55.57 56.39 2,650,248 +0.04(+0.07%)
Apr 16, 2004 55.08 56.35 54.43 56.35 3,735,255 +1.52(+2.77%)
Apr 15, 2004 55.99 56.02 54.27 54.83 4,696,508 -1.09(-1.94%)
Apr 14, 2004 57.14 57.22 55.37 55.92 3,092,806 -1.49(-2.60%)
Apr 13, 2004 59.17 59.17 57.03 57.41 2,841,112 -1.85(-3.12%)
Apr 12, 2004 58.36 59.37 58.34 59.26 2,741,690 +1.61(+2.80%)
Apr 08, 2004 57.99 58.54 57.30 57.64 1,610,373 -0.34(-0.59%)
Apr 07, 2004 58.71 58.71 57.42 57.99 1,758,590 -0.73(-1.25%)
Apr 06, 2004 57.94 58.97 57.71 58.72 2,036,579 +0.47(+0.81%)
Apr 05, 2004 57.33 58.45 57.03 58.25 3,300,938 +0.92(+1.61%)
Apr 02, 2004 59.09 59.10 56.76 57.32 3,144,741 -0.77(-1.33%)
Apr 01, 2004 58.87 59.01 57.37 58.10 2,147,382 +0.44(+0.76%)
Mar 31, 2004 58.21 58.33 57.48 57.66 2,533,950 -0.27(-0.46%)
Mar 30, 2004 57.09 58.64 56.80 57.93 4,194,951 +0.83(+1.46%)
Mar 29, 2004 56.51 57.33 56.34 57.09 1,901,705 +0.79(+1.41%)
Mar 26, 2004 55.16 56.85 54.98 56.30 2,562,730 +1.11(+2.01%)
Mar 25, 2004 55.05 55.41 54.58 55.19 2,751,370 +0.54(+0.99%)
Mar 24, 2004 54.66 54.92 53.51 54.65 4,107,826 -0.20(-0.36%)
Mar 23, 2004 55.04 55.37 54.56 54.85 2,084,851 +0.04(+0.07%)
Mar 22, 2004 55.31 55.31 54.04 54.81 2,894,355 -0.54(-0.97%)
Mar 19, 2004 56.11 56.75 55.19 55.34 2,424,717 -1.09(-1.94%)
Mar 18, 2004 55.42 56.70 55.41 56.44 2,282,256 +0.37(+0.67%)
Mar 17, 2004 55.76 56.35 55.33 56.06 2,081,188 +0.47(+0.84%)
Mar 16, 2004 55.99 56.03 55.20 55.60 2,736,588 -0.03(-0.06%)
Mar 15, 2004 56.18 56.18 55.43 55.63 2,602,892 -0.56(-0.99%)
Mar 12, 2004 55.11 56.31 55.11 56.18 2,294,160 +1.25(+2.28%)
Mar 11, 2004 56.38 56.38 54.85 54.93 3,526,992 -1.51(-2.68%)
Mar 10, 2004 57.22 57.42 56.38 56.44 6,042,498 +0.79(+1.41%)
Mar 09, 2004 56.89 57.21 55.42 55.66 3,514,564 -1.22(-2.15%)
Mar 08, 2004 56.82 57.33 55.65 56.88 4,060,993 +0.48(+0.85%)
Mar 05, 2004 55.61 56.57 55.24 56.40 2,864,790 +0.29(+0.52%)
Mar 04, 2004 55.46 56.17 54.47 56.11 2,940,534 +1.61(+2.95%)
Mar 03, 2004 54.02 54.58 53.97 54.50 1,896,996 +0.23(+0.42%)
Mar 02, 2004 54.27 54.73 54.11 54.27 2,029,646 -0.17(-0.31%)
Mar 01, 2004 54.31 54.58 53.96 54.44 1,775,204 +0.38(+0.71%)
Feb 27, 2004 53.37 54.56 53.37 54.06 2,252,560 -0.21(-0.39%)
Feb 26, 2004 53.93 54.75 53.51 54.27 2,501,769 +0.18(+0.32%)
Feb 25, 2004 52.59 54.24 52.50 54.10 2,672,487 +1.61(+3.07%)
Feb 24, 2004 53.39 53.39 52.00 52.48 3,421,160 -1.02(-1.90%)
Feb 23, 2004 54.46 54.46 53.32 53.50 2,445,256 -0.86(-1.59%)
Feb 20, 2004 55.23 55.26 53.86 54.37 2,642,399 -0.86(-1.56%)
Feb 19, 2004 55.11 55.61 54.97 55.23 1,965,414 +0.46(+0.84%)
Feb 18, 2004 55.02 55.21 54.58 54.77 1,311,061 -0.35(-0.64%)
Feb 17, 2004 56.18 56.18 54.39 55.12 3,496,250 -0.72(-1.29%)
Feb 13, 2004 56.17 56.25 55.29 55.84 1,655,898 -0.34(-0.61%)
Feb 12, 2004 56.41 56.72 56.02 56.18 1,780,175 -0.54(-0.94%)
Feb 11, 2004 55.69 56.94 54.88 56.72 3,182,155 +1.62(+2.94%)
Feb 10, 2004 55.29 55.44 54.77 55.10 1,407,212 -0.19(-0.35%)
Feb 09, 2004 55.80 56.38 55.23 55.29 2,310,120 +0.53(+0.96%)
Feb 06, 2004 53.09 54.92 53.02 54.76 1,777,690 +1.52(+2.86%)
Feb 05, 2004 53.95 54.11 52.81 53.24 2,384,556 -0.70(-1.30%)
Feb 04, 2004 53.89 54.48 53.72 53.95 1,613,643 -0.90(-1.64%)
Feb 03, 2004 54.58 55.00 54.46 54.85 2,069,807 +0.21(+0.38%)
Feb 02, 2004 54.24 55.27 54.08 54.64 2,228,228 +0.31(+0.56%)
Jan 30, 2004 53.82 54.85 53.52 54.33 2,971,014 +1.13(+2.13%)
Jan 29, 2004 53.74 53.80 52.81 53.20 3,454,650 -0.61(-1.14%)
Jan 28, 2004 55.82 55.92 53.43 53.82 3,545,699 -2.15(-3.84%)
Jan 27, 2004 56.18 56.26 55.52 55.96 3,115,438 -0.34(-0.60%)
Jan 26, 2004 55.61 56.38 54.95 56.30 5,265,175 -0.31(-0.55%)
Jan 23, 2004 56.26 56.80 56.08 56.61 4,201,099 -0.07(-0.12%)
Jan 22, 2004 54.15 56.72 54.15 56.68 8,618,049 +3.29(+6.16%)
Jan 21, 2004 52.10 53.55 51.88 53.39 6,046,291 +1.49(+2.87%)
Jan 20, 2004 51.98 53.32 51.43 51.90 6,943,182 +0.48(+0.94%)
Jan 16, 2004 51.29 51.60 51.11 51.42 3,929,128 +0.13(+0.25%)
Jan 15, 2004 49.69 51.71 49.67 51.29 7,546,647 +1.77(+3.57%)
Jan 14, 2004 49.17 49.56 48.66 49.53 2,052,277 +0.36(+0.73%)
Jan 13, 2004 49.04 49.43 48.51 49.17 2,575,289 +0.08(+0.17%)
Jan 12, 2004 49.13 49.48 48.90 49.08 3,777,248 +0.15(+0.30%)
Jan 09, 2004 49.44 49.44 48.85 48.94 3,212,767 -0.62(-1.25%)
Jan 08, 2004 48.92 49.66 48.68 49.56 4,806,919 +0.70(+1.44%)
Jan 07, 2004 48.64 48.88 48.35 48.85 3,179,146 +0.15(+0.31%)
Jan 06, 2004 47.74 48.82 47.49 48.70 4,366,846 +0.92(+1.94%)
Jan 05, 2004 47.09 48.17 46.82 47.78 3,898,778 +1.74(+3.77%)
Jan 02, 2004 46.88 47.09 45.90 46.04 1,759,244 -0.81(-1.73%)
Dec 31, 2003 46.61 47.01 46.42 46.85 1,285,551 +0.16(+0.34%)
Dec 30, 2003 46.93 47.04 46.51 46.69 1,291,046 -0.32(-0.68%)
Dec 29, 2003 46.32 47.17 46.32 47.01 1,736,351 +0.82(+1.77%)
Dec 26, 2003 46.38 46.48 46.01 46.19 366,683 -0.17(-0.36%)
Dec 24, 2003 46.13 46.61 45.95 46.36 520,002 -0.02(-0.03%)
Dec 23, 2003 46.40 46.40 45.94 46.38 1,389,421 +0.11(+0.25%)
Dec 22, 2003 45.64 46.31 45.64 46.26 2,934,647 +0.62(+1.36%)
Dec 19, 2003 45.32 45.79 44.99 45.64 3,311,273 +0.32(+0.71%)
Dec 18, 2003 43.22 45.39 43.97 45.32 4,492,431 +2.10(+4.86%)
Dec 17, 2003 43.19 43.39 42.84 43.22 1,611,027 +0.03(+0.07%)
Dec 16, 2003 42.39 43.27 42.39 43.19 2,690,147 +0.80(+1.88%)
Dec 15, 2003 43.00 43.76 42.30 42.39 3,239,584 -0.60(-1.40%)
Dec 12, 2003 43.10 43.10 42.73 43.00 1,726,016 +0.20(+0.46%)
Dec 11, 2003 42.46 43.19 42.45 42.80 3,902,179 +0.53(+1.25%)
Dec 10, 2003 43.71 43.83 42.16 42.27 4,845,118 -1.82(-4.13%)
Dec 09, 2003 45.25 45.25 44.08 44.09 2,468,410 -1.07(-2.37%)
Dec 08, 2003 45.22 45.55 44.83 45.16 1,662,700 -0.06(-0.14%)
Dec 05, 2003 45.41 45.41 45.11 45.22 1,359,725 -0.72(-1.56%)
Dec 04, 2003 46.13 46.16 45.69 45.94 1,478,116 -0.19(-0.41%)
Dec 03, 2003 45.74 46.64 45.64 46.13 2,491,304 +0.62(+1.36%)
Dec 02, 2003 46.00 46.02 45.48 45.51 2,145,420 -0.50(-1.10%)
Dec 01, 2003 45.87 46.13 45.67 46.02 2,102,904 +0.37(+0.80%)
Nov 28, 2003 45.56 45.75 45.20 45.65 780,462 -0.01(-0.02%)
Nov 26, 2003 45.02 45.66 44.76 45.66 2,068,630 +0.80(+1.77%)
Nov 25, 2003 44.91 45.57 44.86 44.86 2,102,381 +0.08(+0.19%)
Nov 24, 2003 43.43 44.91 43.42 44.78 3,041,787 +1.59(+3.68%)
Nov 21, 2003 43.59 44.03 43.20 43.19 2,451,796 -0.40(-0.91%)
Nov 20, 2003 44.22 44.53 43.57 43.59 2,129,199 -0.78(-1.76%)
Nov 19, 2003 43.99 44.42 43.23 44.37 2,506,740 +0.30(+0.68%)
Nov 18, 2003 44.68 44.70 43.97 44.07 2,047,306 -0.23(-0.52%)
Nov 17, 2003 43.84 44.99 43.75 44.30 3,334,428 -0.69(-1.53%)
Nov 14, 2003 45.90 46.21 44.99 44.99 2,024,544 -0.93(-2.03%)
Nov 13, 2003 46.19 46.19 45.75 45.92 2,410,196 -0.27(-0.58%)
Nov 12, 2003 45.52 46.24 45.48 46.19 2,045,606 +0.73(+1.60%)
Nov 11, 2003 45.31 45.90 45.46 45.46 2,732,925 +0.15(+0.32%)
Nov 10, 2003 45.75 46.00 45.20 45.31 2,883,497 -0.55(-1.20%)
Nov 07, 2003 46.71 46.94 45.86 45.87 2,556,059 -0.73(-1.56%)
Nov 06, 2003 46.84 46.86 45.91 46.59 2,765,368 -0.25(-0.54%)
Nov 05, 2003 47.16 47.16 46.42 46.84 2,343,479 -0.32(-0.68%)
Nov 04, 2003 46.80 47.35 46.80 47.16 3,162,925 -0.08(-0.18%)
Nov 03, 2003 46.48 47.34 46.24 47.25 3,989,262 +0.77(+1.66%)
Oct 31, 2003 45.74 46.93 45.64 46.48 4,930,542 +0.63(+1.38%)
Oct 30, 2003 48.45 47.32 45.48 45.84 8,929,920 -2.61(-5.38%)
Oct 29, 2003 49.01 49.01 48.26 48.45 3,993,098 -0.57(-1.15%)
Oct 28, 2003 47.70 48.89 47.20 49.01 4,280,244 +1.82(+3.85%)
Oct 27, 2003 47.47 48.04 46.97 47.20 2,097,540 -0.17(-0.36%)
Oct 24, 2003 47.76 47.76 46.96 47.36 2,989,329 -0.40(-0.83%)
Oct 23, 2003 45.87 48.46 45.87 47.76 6,189,014 +1.82(+3.96%)
Oct 22, 2003 47.23 47.23 45.93 45.94 3,657,941 -1.28(-2.72%)
Oct 21, 2003 46.75 47.27 46.68 47.23 3,022,818 +0.55(+1.18%)
Oct 20, 2003 46.25 46.74 46.16 46.68 2,213,838 +0.43(+0.93%)
Oct 17, 2003 46.87 47.27 46.09 46.25 2,075,040 -0.62(-1.32%)
Oct 16, 2003 46.36 46.96 46.26 46.87 3,030,406 +0.05(+0.10%)
Oct 15, 2003 47.49 47.59 46.58 46.82 2,727,954 -0.84(-1.76%)
Oct 14, 2003 48.16 47.76 47.20 47.66 3,614,771 -0.50(-1.03%)
Oct 13, 2003 47.39 48.43 47.39 48.16 2,064,182 +0.78(+1.65%)
Oct 10, 2003 48.37 48.38 47.23 47.38 4,580,341 -0.99(-2.05%)
Oct 09, 2003 46.48 48.54 46.48 48.37 4,848,519 +1.89(+4.06%)
Oct 08, 2003 46.30 47.01 45.98 46.48 3,249,003 +0.18(+0.40%)
Oct 07, 2003 46.14 46.40 45.67 46.30 3,479,898 +0.16(+0.35%)
Oct 06, 2003 45.64 46.25 45.64 46.14 2,484,501 +0.50(+1.11%)
Oct 03, 2003 46.02 46.44 45.52 45.64 3,247,041 +0.34(+0.74%)
Oct 02, 2003 44.96 45.41 44.89 45.30 2,508,833 +0.50(+1.11%)
Oct 01, 2003 43.60 44.83 43.59 44.80 2,669,347 +1.20(+2.75%)
Sep 30, 2003 43.80 44.31 43.06 43.60 2,968,006 -0.55(-1.25%)
Sep 29, 2003 43.01 44.18 42.95 44.15 2,912,800 +1.15(+2.67%)
Sep 26, 2003 43.92 44.03 42.91 43.01 3,357,059 -0.92(-2.09%)
Sep 25, 2003 44.70 45.08 44.09 43.92 3,167,896 -0.77(-1.73%)
Sep 24, 2003 45.83 45.96 44.59 44.70 3,820,418 -1.32(-2.87%)
Sep 23, 2003 46.17 46.31 45.80 46.02 4,008,665 -0.28(-0.59%)
Sep 22, 2003 47.09 46.91 46.06 46.29 3,067,951 -0.80(-1.69%)
Sep 19, 2003 47.04 47.32 46.17 47.09 3,275,821 +0.04(+0.08%)
Sep 18, 2003 46.51 47.26 45.93 47.05 4,075,383 +0.54(+1.15%)
Sep 17, 2003 45.85 47.05 45.77 46.51 3,991,266 +0.65(+1.42%)
Sep 16, 2003 45.17 45.94 45.02 45.87 3,334,428 +0.70(+1.54%)
Sep 15, 2003 44.92 45.44 44.86 45.17 2,858,772 +0.32(+0.72%)
Sep 12, 2003 44.34 44.95 43.69 44.85 3,157,561 +0.33(+0.74%)
Sep 11, 2003 45.03 45.25 44.36 44.52 4,221,768 -0.51(-1.14%)
Sep 10, 2003 44.16 46.03 43.89 45.03 12,493,542 +2.19(+5.10%)
Sep 09, 2003 42.21 43.04 41.57 42.85 3,801,972 +0.50(+1.17%)
Sep 08, 2003 41.78 42.39 41.66 42.35 2,825,414 +1.13(+2.74%)
Sep 05, 2003 41.10 42.55 40.85 41.22 3,317,945 +0.12(+0.30%)
Sep 04, 2003 41.39 41.39 40.73 41.10 3,728,845 -0.30(-0.72%)
Sep 03, 2003 42.47 42.65 41.20 41.39 4,658,309 -1.08(-2.54%)
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.