Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 59.68 59.78 58.72 58.72 2,432,435 -0.96(-1.61%)
Dec 28, 2006 59.62 59.82 59.45 59.69 2,573,588 -0.11(-0.19%)
Dec 27, 2006 59.65 59.88 59.15 59.80 2,351,982 +0.16(+0.27%)
Dec 26, 2006 58.97 59.85 58.86 59.64 2,462,131 +0.47(+0.80%)
Dec 22, 2006 59.27 59.27 58.60 59.17 1,796,004 -0.09(-0.15%)
Dec 21, 2006 59.14 59.58 58.98 59.26 3,181,239 +0.12(+0.21%)
Dec 20, 2006 58.49 59.17 58.49 59.14 2,247,327 +0.48(+0.82%)
Dec 19, 2006 58.86 59.39 58.48 58.65 3,110,074 -0.22(-0.38%)
Dec 18, 2006 58.49 59.12 58.48 58.88 3,232,913 +0.31(+0.54%)
Dec 15, 2006 59.24 59.43 58.51 58.56 3,379,952 -0.49(-0.83%)
Dec 14, 2006 58.75 59.51 58.62 59.05 3,243,771 +0.13(+0.22%)
Dec 13, 2006 59.09 59.30 58.64 58.92 2,620,290 +0.50(+0.85%)
Dec 12, 2006 58.17 58.98 58.13 58.42 3,652,839 -0.07(-0.12%)
Dec 11, 2006 58.24 58.75 58.13 58.49 4,227,655 +0.26(+0.45%)
Dec 08, 2006 58.48 58.54 57.90 58.23 3,824,996 -0.29(-0.50%)
Dec 07, 2006 59.29 59.89 58.48 58.52 5,394,947 -0.78(-1.31%)
Dec 06, 2006 59.44 59.54 58.52 59.30 5,452,245 -0.26(-0.44%)
Dec 05, 2006 59.63 59.75 58.94 59.56 7,235,168 -0.18(-0.31%)
Dec 04, 2006 59.62 60.19 59.59 59.75 4,535,602 +0.40(+0.67%)
Dec 01, 2006 58.98 59.72 58.86 59.35 3,639,627 -0.18(-0.31%)
Nov 30, 2006 59.47 59.62 58.79 59.53 9,714,830 +0.43(+0.72%)
Nov 29, 2006 58.84 59.62 58.46 59.10 6,577,545 +1.46(+2.53%)
Nov 28, 2006 56.96 57.71 56.75 57.64 4,239,821 +0.18(+0.31%)
Nov 27, 2006 57.83 57.83 56.87 57.47 4,276,581 -0.17(-0.29%)
Nov 24, 2006 57.37 57.75 57.23 57.64 734,021 -0.17(-0.29%)
Nov 22, 2006 57.68 57.81 57.34 57.81 2,117,556 +0.49(+0.85%)
Nov 21, 2006 57.41 57.83 57.15 57.32 2,188,852 +0.01(+0.01%)
Nov 20, 2006 57.71 58.21 57.25 57.31 2,464,486 -0.41(-0.70%)
Nov 17, 2006 57.48 58.14 56.57 57.71 4,211,041 -0.08(-0.13%)
Nov 16, 2006 59.01 59.26 57.50 57.79 5,269,361 -1.14(-1.93%)
Nov 15, 2006 58.86 59.05 58.49 58.93 3,026,743 +0.03(+0.05%)
Nov 14, 2006 59.24 59.45 58.35 58.90 3,053,953 -0.34(-0.58%)
Nov 13, 2006 59.24 59.83 59.09 59.24 1,547,188 -0.02(-0.03%)
Nov 10, 2006 58.61 59.35 58.59 59.26 2,275,453 +0.84(+1.44%)
Nov 09, 2006 59.43 59.49 58.26 58.42 3,702,158 -0.83(-1.39%)
Nov 08, 2006 59.05 59.29 58.65 59.24 1,663,224 -0.05(-0.09%)
Nov 07, 2006 60.01 60.30 59.21 59.30 2,618,721 -0.85(-1.41%)
Nov 06, 2006 58.90 60.21 58.78 60.14 3,163,448 +1.62(+2.77%)
Nov 03, 2006 59.24 59.65 58.36 58.52 2,884,020 -0.08(-0.13%)
Nov 02, 2006 58.75 59.01 57.94 58.60 3,000,841 -0.15(-0.26%)
Nov 01, 2006 61.12 61.12 58.40 58.75 6,608,549 -1.89(-3.11%)
Oct 31, 2006 62.11 62.11 60.27 60.64 6,281,110 -1.44(-2.31%)
Oct 30, 2006 62.47 62.48 61.54 62.08 2,543,893 -0.34(-0.55%)
Oct 27, 2006 62.80 63.08 62.32 62.42 3,069,913 -0.81(-1.28%)
Oct 26, 2006 63.06 63.45 62.38 63.23 2,461,608 +0.23(+0.36%)
Oct 25, 2006 61.40 63.08 61.38 63.00 3,139,639 +1.35(+2.19%)
Oct 24, 2006 62.28 62.28 61.56 61.65 2,161,772 -0.21(-0.33%)
Oct 23, 2006 61.99 62.77 61.70 61.86 1,982,420 -0.24(-0.39%)
Oct 20, 2006 62.80 62.91 61.68 62.10 3,454,519 -0.50(-0.81%)
Oct 19, 2006 61.92 63.32 60.78 62.61 5,596,669 +1.37(+2.23%)
Oct 18, 2006 62.38 62.38 60.41 61.24 4,761,263 -0.42(-0.68%)
Oct 17, 2006 61.96 62.22 61.17 61.66 2,230,452 -0.69(-1.10%)
Oct 16, 2006 62.37 62.39 61.85 62.35 1,822,299 -0.05(-0.07%)
Oct 13, 2006 62.48 62.62 62.26 62.39 2,159,548 +0.30(+0.48%)
Oct 12, 2006 61.15 62.11 61.00 62.09 3,423,646 +1.35(+2.23%)
Oct 11, 2006 60.62 61.02 59.47 60.74 4,141,446 -0.64(-1.05%)
Oct 10, 2006 60.92 61.61 60.89 61.38 3,792,292 +0.73(+1.21%)
Oct 09, 2006 60.10 60.75 59.95 60.65 1,478,639 +0.56(+0.93%)
Oct 06, 2006 60.44 60.21 59.29 60.09 1,950,501 -0.34(-0.57%)
Oct 05, 2006 60.61 60.85 59.72 60.44 2,080,403 -0.18(-0.29%)
Oct 04, 2006 59.85 60.62 59.48 60.61 1,444,103 +0.76(+1.28%)
Oct 03, 2006 59.32 60.29 59.27 59.85 2,120,041 +0.75(+1.27%)
Oct 02, 2006 60.39 60.43 58.96 59.10 2,865,575 -1.03(-1.72%)
Sep 29, 2006 61.67 61.67 60.05 60.13 2,694,464 -1.10(-1.80%)
Sep 28, 2006 59.86 61.23 59.86 61.23 4,601,142 +1.32(+2.21%)
Sep 27, 2006 59.55 60.18 59.20 59.91 2,370,297 +0.54(+0.90%)
Sep 26, 2006 59.36 59.68 59.05 59.37 3,075,669 +0.06(+0.10%)
Sep 25, 2006 58.90 59.46 58.52 59.31 2,953,877 +0.49(+0.83%)
Sep 22, 2006 58.86 59.19 58.48 58.82 2,244,319 +0.31(+0.54%)
Sep 21, 2006 59.05 59.49 58.21 58.51 5,043,307 -0.29(-0.49%)
Sep 20, 2006 57.45 58.99 57.45 58.80 3,047,412 +1.40(+2.44%)
Sep 19, 2006 57.64 57.64 57.00 57.40 2,890,823 -0.55(-0.95%)
Sep 18, 2006 58.50 58.78 57.79 57.95 2,526,886 -0.21(-0.37%)
Sep 15, 2006 57.06 58.29 57.06 58.16 4,489,030 +1.24(+2.18%)
Sep 14, 2006 58.00 58.04 56.58 56.93 3,455,696 -0.96(-1.65%)
Sep 13, 2006 58.04 58.23 57.52 57.88 3,919,709 -0.18(-0.30%)
Sep 12, 2006 55.34 58.06 55.31 58.06 5,045,531 +3.12(+5.68%)
Sep 11, 2006 55.11 55.60 54.74 54.94 2,368,204 -0.45(-0.81%)
Sep 08, 2006 55.15 55.45 54.96 55.39 2,675,103 +0.08(+0.15%)
Sep 07, 2006 55.65 56.02 55.09 55.31 2,321,894 -0.36(-0.65%)
Sep 06, 2006 56.83 56.85 55.53 55.66 2,571,888 -1.21(-2.12%)
Sep 05, 2006 56.38 56.90 56.04 56.87 2,269,567 +0.72(+1.28%)
Sep 01, 2006 56.57 56.59 55.86 56.15 2,409,150 +0.28(+0.49%)
Aug 31, 2006 56.09 56.30 55.59 55.88 2,604,331 -0.21(-0.38%)
Aug 30, 2006 55.19 56.56 55.05 56.09 4,669,690 +1.05(+1.90%)
Aug 29, 2006 54.07 55.19 53.98 55.05 4,133,335 +0.79(+1.45%)
Aug 28, 2006 53.62 54.37 53.13 54.26 4,131,242 +0.84(+1.57%)
Aug 25, 2006 54.16 54.20 52.97 53.42 4,459,596 -0.86(-1.58%)
Aug 24, 2006 54.92 55.24 54.16 54.27 2,341,255 -0.72(-1.31%)
Aug 23, 2006 55.19 55.79 54.79 54.99 2,605,639 -0.12(-0.22%)
Aug 22, 2006 55.80 55.93 55.03 55.11 3,190,658 -0.74(-1.33%)
Aug 21, 2006 56.60 56.79 55.86 55.86 1,990,662 -0.93(-1.64%)
Aug 18, 2006 57.48 57.48 56.53 56.79 2,076,479 -0.55(-0.96%)
Aug 17, 2006 56.90 57.48 56.81 57.34 2,748,100 +0.44(+0.78%)
Aug 16, 2006 57.10 57.32 56.31 56.90 2,898,672 +0.41(+0.72%)
Aug 15, 2006 56.18 56.72 56.09 56.49 2,998,748 +0.78(+1.40%)
Aug 14, 2006 55.20 56.04 55.04 55.71 5,048,802 +0.81(+1.48%)
Aug 11, 2006 56.26 56.49 54.86 54.90 6,592,065 -1.21(-2.15%)
Aug 10, 2006 57.07 57.07 56.05 56.11 5,036,897 -0.96(-1.69%)
Aug 09, 2006 59.19 59.53 57.03 57.07 3,885,827 -2.01(-3.40%)
Aug 08, 2006 59.88 60.05 58.72 59.08 3,288,772 -0.88(-1.47%)
Aug 07, 2006 60.05 60.34 59.28 59.96 2,609,302 -0.54(-0.90%)
Aug 04, 2006 62.30 62.87 60.34 60.50 3,805,112 -1.22(-1.98%)
Aug 03, 2006 60.76 61.73 60.35 61.73 4,004,610 +0.97(+1.60%)
Aug 02, 2006 60.50 60.89 60.27 60.76 2,890,169 +0.60(+0.99%)
Aug 01, 2006 60.33 60.39 58.94 60.16 2,866,229 +1.03(+1.75%)
Jul 31, 2006 59.39 59.61 59.04 59.13 2,156,147 -0.26(-0.44%)
Jul 28, 2006 57.22 59.74 57.22 59.39 3,447,062 +1.55(+2.68%)
Jul 27, 2006 60.24 60.57 57.57 57.84 4,128,364 -2.32(-3.85%)
Jul 26, 2006 60.01 60.48 59.39 60.15 2,862,828 +0.28(+0.46%)
Jul 25, 2006 59.09 60.02 59.09 59.88 3,331,550 +0.47(+0.78%)
Jul 24, 2006 59.40 59.63 58.29 59.41 5,824,554 +0.02(+0.03%)
Jul 21, 2006 61.88 61.96 58.63 59.40 18,482,928 -6.47(-9.83%)
Jul 20, 2006 65.70 66.65 65.43 65.87 5,967,800 +0.23(+0.35%)
Jul 19, 2006 63.64 65.83 63.64 65.64 5,408,814 +2.27(+3.58%)
Jul 18, 2006 63.64 64.24 63.23 63.37 3,388,063 -0.13(-0.20%)
Jul 17, 2006 63.52 63.73 63.18 63.50 1,238,587 -0.08(-0.13%)
Jul 14, 2006 63.94 63.96 63.05 63.58 1,604,486 -0.34(-0.54%)
Jul 13, 2006 64.79 64.79 63.84 63.93 3,187,911 -0.86(-1.33%)
Jul 12, 2006 65.24 65.59 64.69 64.79 1,780,175 -0.22(-0.34%)
Jul 11, 2006 65.36 65.36 64.53 65.01 2,806,314 +0.05(+0.08%)
Jul 10, 2006 64.77 65.08 64.56 64.96 2,902,989 +0.20(+0.31%)
Jul 07, 2006 64.39 65.04 64.04 64.76 2,669,217 +0.37(+0.57%)
Jul 06, 2006 64.58 64.72 64.02 64.39 2,247,327 -0.03(-0.05%)
Jul 05, 2006 65.83 65.83 64.26 64.43 2,830,385 -1.41(-2.14%)
Jul 03, 2006 65.50 66.14 65.25 65.83 1,330,291 +0.51(+0.78%)
Jun 30, 2006 66.37 66.59 65.32 65.32 2,821,489 -1.06(-1.60%)
Jun 29, 2006 65.24 66.50 65.07 66.38 3,374,327 +1.49(+2.30%)
Jun 28, 2006 64.59 64.98 64.25 64.89 1,628,295 +0.37(+0.58%)
Jun 27, 2006 65.66 65.89 64.45 64.52 1,795,219 -1.15(-1.75%)
Jun 26, 2006 65.70 65.79 65.47 65.66 2,674,973 +0.39(+0.60%)
Jun 23, 2006 65.05 65.69 64.54 65.27 2,516,421 +0.33(+0.51%)
Jun 22, 2006 65.25 65.48 64.83 64.94 2,351,982 -0.13(-0.20%)
Jun 21, 2006 64.33 65.39 64.33 65.08 2,676,673 +0.86(+1.35%)
Jun 20, 2006 64.04 64.79 64.02 64.21 1,758,721 -0.11(-0.17%)
Jun 19, 2006 64.40 64.92 64.17 64.32 2,769,162 +0.24(+0.38%)
Jun 16, 2006 63.91 64.21 63.58 64.07 2,158,763 +0.07(+0.11%)
Jun 15, 2006 63.35 64.16 62.87 64.00 2,765,237 +0.89(+1.42%)
Jun 14, 2006 62.91 63.49 62.53 63.11 3,182,678 +0.05(+0.07%)
Jun 13, 2006 63.64 64.35 62.68 63.06 3,292,697 -0.45(-0.71%)
Jun 12, 2006 64.12 64.20 63.46 63.52 1,816,804 -0.09(-0.14%)
Jun 09, 2006 63.51 64.29 63.26 63.61 1,564,587 -0.13(-0.20%)
Jun 08, 2006 63.33 63.83 62.71 63.74 2,243,795 +0.15(+0.24%)
Jun 07, 2006 63.31 64.01 63.27 63.58 3,599,596 +0.38(+0.60%)
Jun 06, 2006 62.80 63.20 62.58 63.20 2,643,053 +0.52(+0.83%)
Jun 05, 2006 63.68 63.72 62.48 62.68 1,770,887 -1.31(-2.04%)
Jun 02, 2006 64.20 64.48 63.54 63.99 1,810,525 +0.14(+0.22%)
Jun 01, 2006 62.96 63.91 62.88 63.85 2,220,510 +0.58(+0.92%)
May 31, 2006 63.22 63.47 62.84 63.27 1,939,512 +0.19(+0.30%)
May 30, 2006 63.68 63.71 62.87 63.08 1,751,003 -0.79(-1.23%)
May 26, 2006 63.60 64.10 63.49 63.87 1,633,789 +0.21(+0.34%)
May 25, 2006 62.99 63.69 62.45 63.65 2,825,675 +1.04(+1.66%)
May 24, 2006 62.91 63.03 61.96 62.61 2,262,633 -0.40(-0.63%)
May 23, 2006 63.00 63.67 62.82 63.01 1,976,664 +0.39(+0.62%)
May 22, 2006 63.37 63.71 62.45 62.62 3,781,434 -1.38(-2.16%)
May 19, 2006 64.25 64.63 63.59 64.00 2,266,558 -0.11(-0.17%)
May 18, 2006 63.81 65.01 63.81 64.11 2,850,662 -0.21(-0.32%)
May 17, 2006 65.36 65.37 64.14 64.32 3,444,577 -1.28(-1.96%)
May 16, 2006 66.14 66.14 65.43 65.60 1,336,178 -0.54(-0.81%)
May 15, 2006 65.74 66.14 65.61 66.14 1,999,427 +0.40(+0.60%)
May 12, 2006 66.47 66.58 65.66 65.74 2,497,714 -0.60(-0.90%)
May 11, 2006 66.84 66.89 66.01 66.34 3,243,509 -0.34(-0.52%)
May 10, 2006 66.41 66.76 66.25 66.68 2,520,214 +0.26(+0.39%)
May 09, 2006 66.02 66.60 66.01 66.42 2,538,137 +0.47(+0.71%)
May 08, 2006 65.59 65.98 65.50 65.95 1,604,748 +0.35(+0.54%)
May 05, 2006 65.43 66.01 65.35 65.60 1,937,550 +0.51(+0.79%)
May 04, 2006 66.03 66.03 64.95 65.09 2,407,580 -0.32(-0.49%)
May 03, 2006 65.37 65.55 64.96 65.41 1,791,033 +0.15(+0.23%)
May 02, 2006 65.24 65.58 64.62 65.26 4,068,711 -0.10(-0.15%)
May 01, 2006 66.60 66.63 65.29 65.36 2,707,677 -0.87(-1.32%)
Apr 28, 2006 65.48 66.52 65.29 66.23 3,809,429 +0.75(+1.14%)
Apr 27, 2006 65.05 65.85 64.54 65.48 4,165,647 +0.35(+0.54%)
Apr 26, 2006 65.04 65.46 64.78 65.13 3,455,958 +0.28(+0.44%)
Apr 25, 2006 65.01 65.49 64.69 64.85 2,744,175 -0.56(-0.85%)
Apr 24, 2006 65.79 65.79 64.74 65.40 3,412,526 -0.41(-0.62%)
Apr 21, 2006 65.36 65.99 64.72 65.81 7,941,326 +1.93(+3.02%)
Apr 20, 2006 64.17 64.17 63.70 63.88 2,786,430 -0.20(-0.31%)
Apr 19, 2006 64.21 64.29 63.68 64.08 2,802,128 -0.14(-0.21%)
Apr 18, 2006 63.77 64.39 63.82 64.22 3,827,482 +0.46(+0.72%)
Apr 17, 2006 63.06 63.83 62.99 63.76 4,686,435 -0.37(-0.58%)
Apr 13, 2006 63.64 64.44 63.78 64.13 3,859,663 +0.50(+0.78%)
Apr 12, 2006 63.33 63.74 63.22 63.64 1,999,034 +0.31(+0.48%)
Apr 11, 2006 63.84 63.95 63.19 63.33 2,013,948 -0.50(-0.79%)
Apr 10, 2006 63.71 64.09 63.64 63.84 2,454,282 +0.32(+0.51%)
Apr 07, 2006 63.71 63.78 62.90 63.52 2,959,372 +0.39(+0.62%)
Apr 06, 2006 64.02 64.04 62.86 63.13 2,947,467 +0.15(+0.23%)
Apr 05, 2006 63.28 63.45 62.79 62.98 2,193,823 +0.16(+0.26%)
Apr 04, 2006 62.04 63.03 61.86 62.82 2,853,670 +0.83(+1.33%)
Apr 03, 2006 61.77 62.36 61.47 61.99 2,964,735 +0.44(+0.72%)
Mar 31, 2006 61.22 61.89 61.22 61.55 3,832,453 -0.29(-0.47%)
Mar 30, 2006 62.50 62.52 61.43 61.84 3,054,607 -0.66(-1.05%)
Mar 29, 2006 62.30 62.91 62.14 62.50 2,996,393 +0.35(+0.57%)
Mar 28, 2006 63.05 63.26 62.15 62.15 3,338,091 -0.90(-1.43%)
Mar 27, 2006 62.80 63.26 62.51 63.05 2,763,013 +0.29(+0.46%)
Mar 24, 2006 62.62 63.14 62.35 62.76 3,185,295 +0.14(+0.22%)
Mar 23, 2006 62.68 62.88 62.42 62.62 3,612,940 -0.11(-0.17%)
Mar 22, 2006 62.07 62.83 61.99 62.73 5,191,263 +0.86(+1.40%)
Mar 21, 2006 61.99 62.25 61.69 61.86 3,080,248 -0.05(-0.09%)
Mar 20, 2006 62.41 62.65 61.28 61.92 7,966,573 -0.69(-1.10%)
Mar 17, 2006 64.21 64.29 62.43 62.61 7,712,393 -1.61(-2.50%)
Mar 16, 2006 63.56 64.27 63.45 64.21 7,684,791 +0.73(+1.16%)
Mar 15, 2006 62.95 63.85 62.57 63.48 7,818,356 +0.53(+0.84%)
Mar 14, 2006 63.08 63.22 62.48 62.95 11,480,746 -0.57(-0.90%)
Mar 13, 2006 64.90 65.20 63.23 63.52 22,008,350 -5.21(-7.58%)
Mar 10, 2006 66.98 68.83 66.81 68.74 3,715,240 +3.07(+4.68%)
Mar 09, 2006 66.48 66.99 65.53 65.66 2,393,713 -0.10(-0.15%)
Mar 08, 2006 66.47 66.50 65.21 65.76 1,667,933 -0.59(-0.89%)
Mar 07, 2006 66.77 66.86 66.09 66.35 1,261,742 -0.53(-0.79%)
Mar 06, 2006 67.54 67.80 66.64 66.88 1,033,464 -0.66(-0.97%)
Mar 03, 2006 68.03 68.42 67.35 67.54 1,294,316 -0.62(-0.91%)
Mar 02, 2006 67.50 68.26 67.50 68.16 2,258,185 +0.67(+0.99%)
Mar 01, 2006 67.19 67.60 66.95 67.49 2,056,856 +0.53(+0.79%)
Feb 28, 2006 67.87 67.94 66.62 66.96 1,871,748 -0.90(-1.33%)
Feb 27, 2006 68.51 68.54 67.79 67.87 2,022,320 -0.05(-0.08%)
Feb 24, 2006 67.12 67.99 66.82 67.92 2,482,800 +0.05(+0.07%)
Feb 23, 2006 68.64 68.64 67.57 67.87 1,462,418 -0.68(-0.99%)
Feb 22, 2006 66.67 68.68 66.67 68.55 2,955,055 +1.89(+2.83%)
Feb 21, 2006 66.70 67.24 66.62 66.67 1,031,371 -0.04(-0.06%)
Feb 17, 2006 67.27 67.35 66.63 66.70 1,599,777 -0.49(-0.73%)
Feb 16, 2006 67.49 67.86 66.71 67.19 1,946,184 -0.50(-0.75%)
Feb 15, 2006 67.12 67.90 67.04 67.70 4,186,055 +1.32(+1.99%)
Feb 14, 2006 65.75 66.60 65.30 66.37 2,548,079 +0.64(+0.98%)
Feb 13, 2006 64.44 65.82 64.44 65.73 2,350,674 +0.63(+0.96%)
Feb 10, 2006 64.43 65.17 63.98 65.11 1,999,819 +0.80(+1.24%)
Feb 09, 2006 64.13 64.74 64.08 64.31 2,498,499 +0.51(+0.80%)
Feb 08, 2006 62.45 63.84 62.09 63.80 1,883,522 +1.31(+2.09%)
Feb 07, 2006 63.20 63.55 62.35 62.49 1,990,269 -1.18(-1.86%)
Feb 06, 2006 63.64 63.88 63.45 63.68 1,691,873 +0.02(+0.04%)
Feb 03, 2006 63.14 63.89 63.00 63.65 1,776,905 +0.44(+0.69%)
Feb 02, 2006 63.65 63.65 63.00 63.22 1,762,122 -0.44(-0.68%)
Feb 01, 2006 63.74 63.90 63.21 63.65 2,135,609 -0.02(-0.04%)
Jan 31, 2006 64.43 64.47 63.45 63.68 2,889,253 -0.75(-1.16%)
Jan 30, 2006 64.94 65.09 64.43 64.43 1,326,105 -0.35(-0.54%)
Jan 27, 2006 64.83 65.00 64.38 64.78 1,865,730 -0.05(-0.07%)
Jan 26, 2006 63.84 64.98 64.39 64.82 2,524,270 +0.99(+1.56%)
Jan 25, 2006 64.69 64.73 63.67 63.83 2,292,198 -0.67(-1.04%)
Jan 24, 2006 64.63 65.31 64.36 64.50 2,425,110 -0.09(-0.14%)
Jan 23, 2006 65.59 65.97 64.52 64.59 2,581,699 -0.51(-0.79%)
Jan 20, 2006 65.74 66.71 64.98 65.11 4,921,908 -0.27(-0.41%)
Jan 19, 2006 66.03 66.32 65.09 65.37 2,067,060 -0.37(-0.56%)
Jan 18, 2006 65.51 65.97 65.51 65.74 1,636,275 +0.00(+0.00%)
Jan 17, 2006 65.78 66.10 65.37 65.74 1,644,909 -0.49(-0.74%)
Jan 13, 2006 66.58 66.59 66.15 66.23 2,115,070 -0.05(-0.07%)
Jan 12, 2006 67.23 67.54 66.22 66.28 1,794,827 -0.99(-1.48%)
Jan 11, 2006 67.41 68.14 66.92 67.27 2,516,421 +0.21(+0.32%)
Jan 10, 2006 66.54 67.17 66.51 67.05 1,778,082 -0.31(-0.45%)
Jan 09, 2006 66.16 67.75 66.15 67.36 2,091,000 +1.28(+1.94%)
Jan 06, 2006 66.35 66.39 65.50 66.08 1,182,597 +0.00(+0.00%)
Jan 05, 2006 66.16 66.47 65.74 66.08 1,785,800 +0.02(+0.02%)
Jan 04, 2006 66.49 66.64 65.43 66.06 2,291,282 -0.43(-0.64%)
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.