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 (%)
Jun 30, 2003 39.38 39.66 39.02 39.33 2,492,114 +0.24(+0.61%)
Jun 27, 2003 39.95 40.22 38.96 39.09 2,975,681 -0.86(-2.14%)
Jun 26, 2003 38.94 40.06 38.82 39.94 3,118,112 +1.04(+2.67%)
Jun 25, 2003 39.30 40.10 38.62 38.90 4,067,614 -0.68(-1.72%)
Jun 24, 2003 38.97 39.87 38.70 39.58 3,614,059 +0.74(+1.91%)
Jun 23, 2003 39.70 39.74 38.53 38.84 3,704,345 -0.86(-2.16%)
Jun 20, 2003 40.82 41.16 39.57 39.70 5,610,477 -0.90(-2.23%)
Jun 19, 2003 41.54 41.98 40.32 40.60 3,238,785 -0.86(-2.08%)
Jun 18, 2003 41.90 41.93 40.86 41.46 3,282,678 -0.44(-1.05%)
Jun 17, 2003 42.77 42.77 41.54 41.90 4,022,471 -0.87(-2.04%)
Jun 16, 2003 42.46 42.98 42.30 42.77 2,868,763 +0.45(+1.06%)
Jun 13, 2003 42.82 42.83 41.78 42.33 4,229,179 -0.64(-1.49%)
Jun 12, 2003 42.66 43.46 41.66 42.97 5,473,047 +0.44(+1.03%)
Jun 11, 2003 40.38 42.57 40.24 42.53 4,305,584 +2.00(+4.93%)
Jun 10, 2003 40.50 40.98 39.58 40.53 4,919,828 +0.50(+1.26%)
Jun 09, 2003 41.42 41.66 39.73 40.02 5,355,251 -2.08(-4.94%)
Jun 06, 2003 42.90 43.97 41.90 42.10 6,185,955 -0.41(-0.96%)
Jun 05, 2003 40.90 42.73 40.90 42.51 5,921,850 +0.94(+2.27%)
Jun 04, 2003 40.02 41.66 39.79 41.57 5,841,193 +1.63(+4.09%)
Jun 03, 2003 40.80 41.64 39.62 39.94 8,656,936 -1.26(-3.05%)
Jun 02, 2003 39.18 41.43 38.58 41.19 9,869,418 +2.67(+6.93%)
May 30, 2003 37.89 38.59 37.60 38.52 3,840,024 +0.63(+1.67%)
May 29, 2003 39.27 39.62 37.52 37.89 6,427,426 -1.37(-3.48%)
May 28, 2003 37.53 39.36 37.53 39.26 7,442,829 +1.73(+4.60%)
May 27, 2003 35.95 37.78 35.51 37.53 5,986,251 +1.58(+4.40%)
May 23, 2003 35.76 36.06 35.43 35.95 3,595,302 +0.18(+0.51%)
May 22, 2003 35.27 35.99 35.03 35.76 5,800,052 +0.36(+1.02%)
May 21, 2003 34.26 35.41 33.75 35.40 5,562,083 +1.15(+3.36%)
May 20, 2003 34.21 35.02 33.88 34.25 4,385,741 +0.05(+0.14%)
May 19, 2003 35.39 35.47 33.91 34.20 5,323,613 -1.66(-4.62%)
May 16, 2003 35.52 36.15 35.35 35.86 6,006,009 +0.00(+0.00%)
May 15, 2003 36.79 37.19 35.81 35.86 8,125,725 -0.40(-1.10%)
May 14, 2003 37.66 38.35 36.16 36.26 10,842,804 -1.33(-3.53%)
May 13, 2003 36.75 38.44 36.74 37.59 5,629,860 +0.28(+0.75%)
May 12, 2003 36.57 37.49 35.99 37.31 8,745,221 +1.39(+3.87%)
May 09, 2003 36.20 36.31 34.52 35.91 8,495,622 +0.10(+0.29%)
May 08, 2003 36.39 37.25 35.63 35.81 6,994,026 -1.42(-3.82%)
May 07, 2003 36.80 37.74 36.35 37.23 8,515,630 -0.03(-0.09%)
May 06, 2003 35.50 37.47 35.47 37.27 12,295,381 +1.74(+4.91%)
May 05, 2003 34.59 35.82 34.59 35.52 7,653,413 +1.30(+3.79%)
May 02, 2003 33.14 34.31 33.14 34.23 4,939,085 +1.10(+3.31%)
May 01, 2003 33.48 33.55 32.23 33.13 4,776,771 -0.35(-1.05%)
Apr 30, 2003 32.39 34.04 31.88 33.48 9,458,755 +1.42(+4.41%)
Apr 29, 2003 31.23 32.19 31.23 32.07 4,210,671 +0.98(+3.16%)
Apr 28, 2003 30.27 31.39 30.14 31.08 2,852,007 +0.94(+3.13%)
Apr 25, 2003 30.35 30.45 29.83 30.14 3,882,541 -0.56(-1.82%)
Apr 24, 2003 31.24 31.70 30.37 30.70 5,675,002 -0.54(-1.74%)
Apr 23, 2003 31.32 31.65 30.62 31.24 6,366,027 +0.71(+2.33%)
Apr 22, 2003 28.87 30.53 28.42 30.53 11,303,237 +0.71(+2.39%)
Apr 21, 2003 30.05 30.38 29.68 29.82 4,485,405 -0.10(-0.35%)
Apr 17, 2003 29.34 30.76 29.34 29.92 4,223,301 +0.58(+1.99%)
Apr 16, 2003 29.94 30.39 29.13 29.34 4,450,266 -0.64(-2.13%)
Apr 15, 2003 28.19 30.19 28.15 29.98 7,968,288 +1.86(+6.63%)
Apr 14, 2003 27.44 28.15 27.11 28.12 3,036,455 +0.84(+3.08%)
Apr 11, 2003 27.91 27.98 27.12 27.28 3,556,161 -0.20(-0.73%)
Apr 10, 2003 26.47 27.59 26.44 27.48 5,222,198 +1.46(+5.59%)
Apr 09, 2003 26.71 27.07 26.01 26.02 2,764,097 -0.62(-2.31%)
Apr 08, 2003 26.94 27.11 26.39 26.64 2,778,603 -0.30(-1.13%)
Apr 07, 2003 27.95 28.09 26.93 26.94 5,630,110 +0.04(+0.15%)
Apr 04, 2003 26.57 27.21 26.49 26.90 2,574,397 +0.33(+1.23%)
Apr 03, 2003 26.62 27.11 26.47 26.57 3,025,200 +0.20(+0.76%)
Apr 02, 2003 25.35 26.67 25.35 26.37 4,371,485 +1.29(+5.13%)
Apr 01, 2003 24.07 25.21 24.03 25.09 3,530,026 +1.09(+4.53%)
Mar 31, 2003 24.10 24.75 23.81 24.00 3,958,321 -0.94(-3.75%)
Mar 28, 2003 24.88 25.51 24.15 24.93 1,922,763 -0.18(-0.73%)
Mar 27, 2003 25.65 25.65 24.60 25.12 4,121,886 -0.52(-2.03%)
Mar 26, 2003 25.21 26.35 25.21 25.64 3,415,981 +0.46(+1.84%)
Mar 25, 2003 24.81 25.58 24.79 25.17 2,556,014 +0.18(+0.70%)
Mar 24, 2003 25.35 25.68 24.65 25.00 3,922,932 -1.07(-4.11%)
Mar 21, 2003 25.39 26.24 25.19 26.07 4,912,075 +1.14(+4.55%)
Mar 20, 2003 25.05 25.47 24.08 24.93 5,079,391 -0.18(-0.70%)
Mar 19, 2003 24.35 25.30 24.26 25.11 6,265,362 +0.86(+3.53%)
Mar 18, 2003 24.12 24.53 23.81 24.25 4,786,025 +0.30(+1.24%)
Mar 17, 2003 22.59 24.09 22.07 23.96 6,195,084 +1.37(+6.05%)
Mar 14, 2003 22.79 22.83 22.03 22.59 5,014,990 -0.04(-0.18%)
Mar 13, 2003 22.10 22.85 21.69 22.63 5,633,611 +1.62(+7.73%)
Mar 12, 2003 20.30 21.02 20.26 21.01 5,498,557 +0.71(+3.51%)
Mar 11, 2003 21.51 21.78 19.92 20.30 8,361,194 -1.33(-6.14%)
Mar 10, 2003 21.87 22.47 21.46 21.62 4,731,628 -0.35(-1.60%)
Mar 07, 2003 21.63 22.21 20.79 21.98 4,404,373 +0.45(+2.08%)
Mar 06, 2003 22.17 22.23 21.53 21.53 3,667,205 -0.63(-2.85%)
Mar 05, 2003 22.03 22.35 21.79 22.16 4,529,048 +0.27(+1.24%)
Mar 04, 2003 22.60 22.60 21.71 21.89 8,923,792 -0.70(-3.11%)
Mar 03, 2003 21.91 22.75 21.63 22.59 23,001,756 -2.18(-8.78%)
Feb 28, 2003 24.39 24.89 24.25 24.77 3,107,983 +0.46(+1.88%)
Feb 27, 2003 24.07 24.73 23.88 24.31 2,626,792 +0.44(+1.84%)
Feb 26, 2003 23.97 24.09 23.69 23.87 3,103,357 -0.20(-0.83%)
Feb 25, 2003 23.63 24.15 23.11 24.07 4,365,858 +0.26(+1.07%)
Feb 24, 2003 24.49 24.50 23.64 23.81 3,257,543 -0.83(-3.37%)
Feb 21, 2003 24.23 24.86 23.88 24.65 2,925,036 +0.52(+2.15%)
Feb 20, 2003 24.79 24.79 24.01 24.13 2,913,031 -0.54(-2.20%)
Feb 19, 2003 25.68 26.18 24.34 24.67 5,151,170 -1.00(-3.89%)
Feb 18, 2003 24.39 25.90 24.39 25.67 5,039,500 +1.51(+6.26%)
Feb 14, 2003 23.35 24.22 23.20 24.16 3,612,559 +0.88(+3.78%)
Feb 13, 2003 23.80 23.80 22.49 23.28 6,859,598 -0.51(-2.15%)
Feb 12, 2003 23.51 24.28 23.45 23.79 5,131,787 +0.03(+0.13%)
Feb 11, 2003 23.86 24.35 23.69 23.76 3,144,373 -0.10(-0.44%)
Feb 10, 2003 24.05 24.13 23.23 23.86 3,159,879 -0.13(-0.53%)
Feb 07, 2003 24.31 24.80 23.69 23.99 3,013,196 +0.14(+0.60%)
Feb 06, 2003 24.42 24.42 23.85 23.85 3,660,953 -0.60(-2.45%)
Feb 05, 2003 24.89 25.42 24.25 24.45 3,107,483 -0.38(-1.51%)
Feb 04, 2003 24.83 25.15 24.39 24.82 3,712,973 -0.62(-2.45%)
Feb 03, 2003 24.84 25.83 24.83 25.45 3,523,273 +0.62(+2.48%)
Jan 31, 2003 24.86 25.13 24.04 24.83 4,253,438 -0.02(-0.10%)
Jan 30, 2003 25.47 25.47 24.63 24.85 3,742,735 -0.61(-2.39%)
Jan 29, 2003 25.16 25.71 24.57 25.46 4,273,946 +0.14(+0.57%)
Jan 28, 2003 24.59 25.45 24.59 25.32 4,102,003 +0.99(+4.08%)
Jan 27, 2003 24.95 25.63 24.18 24.33 4,823,665 -0.88(-3.49%)
Jan 24, 2003 25.83 26.10 25.15 25.21 3,663,829 -0.59(-2.29%)
Jan 23, 2003 26.29 26.63 24.67 25.80 8,701,579 -0.43(-1.65%)
Jan 22, 2003 25.58 26.78 25.30 26.23 6,200,711 +0.66(+2.56%)
Jan 21, 2003 26.60 27.11 25.39 25.57 5,121,658 -1.02(-3.82%)
Jan 17, 2003 27.35 27.59 25.95 26.59 11,985,133 -1.54(-5.49%)
Jan 16, 2003 28.98 29.39 28.04 28.13 10,111,264 -1.42(-4.79%)
Jan 15, 2003 30.96 30.96 28.88 29.55 10,176,415 -1.40(-4.52%)
Jan 14, 2003 30.71 31.04 30.47 30.95 3,828,394 -0.15(-0.49%)
Jan 13, 2003 31.28 31.75 30.44 31.10 6,037,521 -0.09(-0.28%)
Jan 10, 2003 29.20 31.43 28.44 31.19 13,878,759 +1.99(+6.82%)
Jan 09, 2003 28.80 29.35 27.48 29.20 10,143,151 +0.88(+3.11%)
Jan 08, 2003 25.76 29.27 25.47 28.32 17,944,998 +2.57(+9.97%)
Jan 07, 2003 26.49 26.99 25.63 25.75 4,156,650 -0.83(-3.13%)
Jan 06, 2003 25.69 27.49 25.63 26.58 5,954,738 +1.19(+4.69%)
Jan 03, 2003 25.37 25.69 24.92 25.39 2,697,570 +0.02(+0.09%)
Jan 02, 2003 24.15 25.45 23.91 25.37 5,923,226 +1.60(+6.73%)
Dec 31, 2002 24.20 24.37 23.61 23.77 2,471,481 -0.31(-1.29%)
Dec 30, 2002 23.71 24.29 23.48 24.08 2,942,293 +0.37(+1.55%)
Dec 27, 2002 24.92 24.95 23.53 23.71 4,175,657 -1.28(-5.12%)
Dec 26, 2002 25.33 25.61 24.73 24.99 1,694,672 +0.00(+0.00%)
Dec 24, 2002 24.89 25.42 24.89 24.99 827,828 -0.28(-1.11%)
Dec 23, 2002 25.29 26.08 25.06 25.27 2,992,813 +0.05(+0.19%)
Dec 20, 2002 24.78 25.59 24.78 25.22 3,715,600 +0.45(+1.81%)
Dec 19, 2002 24.53 25.13 24.41 24.77 3,559,037 +0.26(+1.04%)
Dec 18, 2002 25.03 25.15 24.24 24.52 4,019,970 -0.98(-3.86%)
Dec 17, 2002 25.55 26.31 25.31 25.50 3,483,382 -0.29(-1.12%)
Dec 16, 2002 24.49 25.97 24.47 25.79 4,169,405 +1.64(+6.79%)
Dec 13, 2002 25.66 25.66 24.15 24.15 7,027,289 -1.50(-5.86%)
Dec 12, 2002 25.61 26.85 25.51 25.65 3,765,619 -0.10(-0.37%)
Dec 11, 2002 25.97 25.97 25.02 25.75 6,419,798 -0.60(-2.28%)
Dec 10, 2002 26.20 26.65 25.81 26.35 3,400,975 +0.15(+0.58%)
Dec 09, 2002 27.04 27.35 25.99 26.20 3,642,821 -0.81(-2.99%)
Dec 06, 2002 26.99 27.96 26.63 27.01 4,932,833 -0.68(-2.46%)
Dec 05, 2002 27.59 28.13 27.31 27.68 3,204,021 +0.11(+0.41%)
Dec 04, 2002 26.71 28.43 26.03 27.57 4,669,979 +0.38(+1.41%)
Dec 03, 2002 27.19 28.15 27.09 27.19 6,744,552 -1.46(-5.11%)
Dec 02, 2002 27.03 29.15 27.03 28.65 5,977,122 +1.62(+6.01%)
Nov 29, 2002 27.64 27.67 27.03 27.03 1,147,205 -0.68(-2.45%)
Nov 27, 2002 27.11 27.78 26.61 27.71 3,726,854 +1.36(+5.16%)
Nov 26, 2002 27.17 27.96 26.23 26.35 5,334,867 -0.62(-2.28%)
Nov 25, 2002 25.55 27.37 25.45 26.97 5,482,426 +1.74(+6.91%)
Nov 22, 2002 26.52 26.79 25.09 25.22 11,814,315 -1.29(-4.86%)
Nov 21, 2002 23.89 26.71 23.83 26.51 10,532,681 +3.01(+12.83%)
Nov 20, 2002 23.21 23.63 23.21 23.49 4,294,830 +0.29(+1.24%)
Nov 19, 2002 23.14 23.57 22.80 23.21 5,302,605 +0.06(+0.28%)
Nov 18, 2002 24.79 24.94 23.11 23.14 8,400,335 -1.65(-6.65%)
Nov 15, 2002 24.00 25.01 23.60 24.79 7,822,480 +0.80(+3.33%)
Nov 14, 2002 25.15 25.15 23.79 23.99 13,426,955 +1.47(+6.53%)
Nov 13, 2002 22.85 23.28 21.70 22.52 7,195,356 -0.33(-1.43%)
Nov 12, 2002 23.46 23.61 22.77 22.85 4,710,745 -0.61(-2.59%)
Nov 11, 2002 23.41 24.09 22.57 23.45 5,161,799 +0.01(+0.03%)
Nov 08, 2002 24.83 25.25 23.26 23.45 6,322,509 -1.30(-5.27%)
Nov 07, 2002 25.99 26.15 24.65 24.75 6,383,034 -1.69(-6.38%)
Nov 06, 2002 27.11 27.23 25.60 26.44 7,442,204 -0.51(-1.90%)
Nov 05, 2002 26.27 27.00 25.83 26.95 5,474,923 +0.50(+1.91%)
Nov 04, 2002 25.67 27.21 25.67 26.45 6,267,863 +1.42(+5.65%)
Nov 01, 2002 24.37 25.19 23.69 25.03 5,960,866 +0.66(+2.72%)
Oct 31, 2002 25.07 25.61 24.29 24.37 3,243,787 -0.70(-2.78%)
Oct 30, 2002 24.37 25.57 24.05 25.06 4,287,702 +0.85(+3.50%)
Oct 29, 2002 24.41 24.59 23.29 24.21 4,981,727 -0.49(-1.97%)
Oct 28, 2002 24.25 25.39 24.25 24.70 5,855,824 +0.46(+1.91%)
Oct 25, 2002 23.83 24.30 22.93 24.24 7,344,665 +1.25(+5.43%)
Oct 24, 2002 26.07 26.18 22.61 22.99 11,236,835 -2.42(-9.53%)
Oct 23, 2002 25.77 25.77 24.13 25.41 5,348,873 -0.35(-1.37%)
Oct 22, 2002 24.75 26.43 24.59 25.77 5,146,793 +0.47(+1.87%)
Oct 21, 2002 23.99 25.32 23.59 25.29 5,092,771 +1.17(+4.84%)
Oct 18, 2002 22.93 24.39 22.53 24.13 5,627,609 +0.97(+4.18%)
Oct 17, 2002 23.99 24.44 22.19 23.16 10,798,411 +0.89(+3.99%)
Oct 16, 2002 23.19 23.54 20.38 22.27 26,256,922 -5.43(-19.60%)
Oct 15, 2002 28.99 29.13 27.01 27.70 9,186,272 +1.98(+7.71%)
Oct 14, 2002 24.32 25.83 24.15 25.72 3,901,423 +1.20(+4.89%)
Oct 11, 2002 23.37 25.51 23.37 24.52 287,614 +1.15(+4.93%)
Oct 10, 2002 21.20 23.59 20.87 23.37 6,598,244 +2.18(+10.26%)
Oct 09, 2002 22.96 22.99 20.92 21.19 9,457,004 -2.55(-10.74%)
Oct 08, 2002 22.67 24.76 22.03 23.74 7,462,087 +1.30(+5.81%)
Oct 07, 2002 23.19 23.51 22.25 22.44 8,939,048 -1.86(-7.64%)
Oct 04, 2002 26.43 26.46 23.89 24.29 8,071,329 -1.64(-6.32%)
Oct 03, 2002 27.01 27.31 25.87 25.93 5,150,919 -0.94(-3.48%)
Oct 02, 2002 28.39 28.61 25.99 26.87 5,359,252 -2.18(-7.49%)
Oct 01, 2002 28.31 29.19 27.07 29.04 3,533,652 +1.12(+4.01%)
Sep 30, 2002 27.51 28.40 25.89 27.92 6,683,028 +0.18(+0.63%)
Sep 27, 2002 28.79 29.39 27.31 27.75 4,105,004 -1.23(-4.25%)
Sep 26, 2002 28.36 29.27 28.28 28.98 4,455,143 +0.69(+2.43%)
Sep 25, 2002 28.11 28.59 26.70 28.29 6,867,101 +0.90(+3.30%)
Sep 24, 2002 27.72 28.39 26.79 27.39 4,537,051 -0.32(-1.15%)
Sep 23, 2002 27.35 27.96 26.70 27.71 4,026,848 -0.16(-0.57%)
Sep 20, 2002 27.88 28.15 27.31 27.87 5,292,100 -0.02(-0.06%)
Sep 19, 2002 27.99 28.57 27.79 27.88 3,992,209 -0.90(-3.11%)
Sep 18, 2002 28.18 29.67 27.19 28.78 9,221,661 +0.60(+2.13%)
Sep 17, 2002 30.91 30.92 27.75 28.18 8,916,790 -2.74(-8.87%)
Sep 16, 2002 31.03 31.59 29.78 30.92 2,353,184 -0.20(-0.64%)
Sep 13, 2002 30.23 31.67 29.99 31.12 3,710,222 +0.26(+0.83%)
Sep 12, 2002 32.39 32.39 30.83 30.87 5,512,313 -1.92(-5.85%)
Sep 11, 2002 31.99 33.19 31.99 32.79 5,882,835 +1.64(+5.26%)
Sep 10, 2002 30.78 31.48 30.10 31.15 6,336,265 -0.42(-1.34%)
Sep 09, 2002 28.99 31.89 28.95 31.57 7,436,452 +2.38(+8.13%)
Sep 06, 2002 28.63 29.59 28.52 29.20 3,543,281 +1.15(+4.11%)
Sep 05, 2002 28.03 28.64 27.23 28.04 4,289,828 -0.37(-1.29%)
Sep 04, 2002 27.11 28.64 26.74 28.41 3,988,583 +1.67(+6.25%)
Sep 03, 2002 27.92 27.96 26.73 26.74 5,017,742 -1.78(-6.25%)
Aug 30, 2002 28.15 29.15 27.93 28.52 2,740,588 +0.13(+0.45%)
Aug 29, 2002 27.79 28.71 27.19 28.40 5,088,895 +0.14(+0.51%)
Aug 28, 2002 28.35 28.45 27.83 28.25 3,686,088 -0.38(-1.31%)
Aug 27, 2002 29.45 30.08 28.39 28.63 3,803,384 -0.66(-2.27%)
Aug 26, 2002 28.79 29.47 28.11 29.29 3,389,720 +0.46(+1.58%)
Aug 23, 2002 29.73 29.63 28.64 28.84 3,865,034 -0.90(-3.01%)
Aug 22, 2002 28.51 30.39 27.91 29.73 6,967,265 +1.52(+5.39%)
Aug 21, 2002 28.07 28.70 27.51 28.21 4,050,983 +0.24(+0.86%)
Aug 20, 2002 27.63 28.31 26.95 27.97 4,269,069 +1.98(+7.63%)
Aug 16, 2002 25.67 26.71 24.95 25.99 5,071,888 -0.20(-0.76%)
Aug 15, 2002 24.95 26.47 24.71 26.19 8,236,519 +1.36(+5.48%)
Aug 14, 2002 21.43 24.87 21.03 24.83 11,206,573 +1.48(+6.34%)
Aug 13, 2002 23.27 24.05 22.85 23.35 6,199,711 +0.26(+1.11%)
Aug 12, 2002 22.59 23.15 21.84 23.09 5,625,608 +2.88(+14.24%)
Aug 07, 2002 21.37 21.99 19.23 20.22 14,907,918 -1.14(-5.35%)
Aug 06, 2002 20.39 22.03 20.27 21.36 10,548,687 +1.61(+8.14%)
Aug 05, 2002 22.91 23.09 19.35 19.75 11,722,403 -3.12(-13.64%)
Aug 02, 2002 24.03 24.09 22.41 22.87 4,357,104 -1.12(-4.67%)
Aug 01, 2002 25.43 25.43 23.80 23.99 5,136,039 -1.36(-5.36%)
Jul 31, 2002 24.09 25.41 24.05 25.35 8,628,675 +1.42(+5.91%)
Jul 30, 2002 23.59 24.31 22.03 23.93 13,817,110 +0.46(+1.98%)
Jul 29, 2002 24.39 25.87 22.71 23.47 12,895,619 -0.92(-3.77%)
Jul 26, 2002 26.99 26.99 24.19 24.39 11,981,506 -1.51(-5.84%)
Jul 25, 2002 25.59 27.48 24.78 25.90 9,025,583 -0.74(-2.76%)
Jul 24, 2002 22.39 27.19 21.23 26.64 14,868,777 +1.86(+7.49%)
Jul 23, 2002 27.44 27.63 24.15 24.78 10,677,614 -2.49(-9.12%)
Jul 22, 2002 28.59 29.59 27.27 27.27 11,772,048 -0.89(-3.15%)
Jul 19, 2002 26.77 29.75 26.51 28.16 12,166,830 +3.78(+15.52%)
Jul 17, 2002 30.59 33.39 23.98 24.37 53,386,692 -16.74(-40.71%)
Jul 10, 2002 44.81 45.42 41.06 41.11 11,082,649 -3.23(-7.29%)
Jul 09, 2002 46.06 46.38 44.38 44.34 3,957,571 -2.06(-4.45%)
Jul 08, 2002 47.66 48.50 46.19 46.41 3,582,797 -1.54(-3.20%)
Jul 05, 2002 46.46 48.22 46.30 47.94 1,329,027 +1.98(+4.30%)
Jul 04, 2002 44.78 45.97 43.91 45.97 3,030,953 +0.00(+0.00%)
Jul 03, 2002 44.78 45.97 43.91 45.97 3,030,953 +0.58(+1.29%)
Jul 02, 2002 46.81 46.81 45.34 45.38 3,346,578 -1.42(-3.04%)
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.