Skip to main content

Capital One Financial (NY: COF )

148.35 +3.84 (+2.66%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 68.49 69.58 68.29 69.28 3,641,911 +0.78(+1.14%)
Apr 27, 2006 68.04 68.88 67.51 68.49 3,982,465 +0.37(+0.54%)
Apr 26, 2006 68.03 68.48 67.76 68.12 3,303,984 +0.30(+0.44%)
Apr 25, 2006 68.00 68.50 67.66 67.83 2,623,502 -0.58(-0.85%)
Apr 24, 2006 68.81 68.81 67.72 68.41 3,262,462 -0.42(-0.62%)
Apr 21, 2006 68.36 69.03 67.70 68.84 7,592,110 +2.01(+3.02%)
Apr 20, 2006 67.12 67.12 66.63 66.82 2,663,898 -0.21(-0.31%)
Apr 19, 2006 67.16 67.24 66.61 67.03 2,678,906 -0.14(-0.21%)
Apr 18, 2006 66.70 67.36 66.76 67.17 3,659,170 +0.48(+0.72%)
Apr 17, 2006 65.97 66.76 65.89 66.69 4,480,351 -0.39(-0.58%)
Apr 13, 2006 66.56 67.40 66.71 67.08 3,689,936 +0.52(+0.78%)
Apr 12, 2006 66.25 66.67 66.13 66.56 1,911,128 +0.32(+0.48%)
Apr 11, 2006 66.78 66.89 66.10 66.25 1,925,385 -0.53(-0.79%)
Apr 10, 2006 66.64 67.04 66.56 66.77 2,346,356 +0.34(+0.51%)
Apr 07, 2006 66.64 66.72 65.80 66.44 2,829,235 +0.41(+0.62%)
Apr 06, 2006 66.96 66.98 65.75 66.03 2,817,854 +0.15(+0.23%)
Apr 05, 2006 66.19 66.37 65.68 65.88 2,097,350 +0.17(+0.26%)
Apr 04, 2006 64.89 65.93 64.70 65.71 2,728,182 +0.86(+1.33%)
Apr 03, 2006 64.61 65.23 64.29 64.85 2,834,362 +0.46(+0.72%)
Mar 31, 2006 64.04 64.73 64.04 64.38 3,663,923 -0.30(-0.47%)
Mar 30, 2006 65.37 65.40 64.25 64.69 2,920,282 -0.69(-1.05%)
Mar 29, 2006 65.17 65.81 64.99 65.37 2,864,628 +0.37(+0.57%)
Mar 28, 2006 65.95 66.17 65.01 65.01 3,191,300 -0.94(-1.43%)
Mar 27, 2006 65.69 66.17 65.38 65.95 2,641,511 +0.30(+0.46%)
Mar 24, 2006 65.50 66.05 65.22 65.65 3,045,223 +0.14(+0.22%)
Mar 23, 2006 65.57 65.77 65.29 65.50 3,454,063 -0.11(-0.17%)
Mar 22, 2006 64.93 65.72 64.85 65.61 4,962,980 +0.90(+1.40%)
Mar 21, 2006 64.85 65.12 64.53 64.71 2,944,795 -0.06(-0.09%)
Mar 20, 2006 65.29 65.53 64.09 64.77 7,616,247 -0.72(-1.10%)
Mar 17, 2006 67.16 67.24 65.30 65.49 7,373,245 -1.68(-2.50%)
Mar 16, 2006 66.49 67.23 66.37 67.16 7,346,856 +0.77(+1.16%)
Mar 15, 2006 65.85 66.79 65.45 66.40 7,474,548 +0.55(+0.84%)
Mar 14, 2006 65.98 66.13 65.36 65.85 10,975,886 -0.60(-0.90%)
Mar 13, 2006 67.88 68.20 66.13 66.45 21,040,544 -5.45(-7.58%)
Mar 10, 2006 70.06 71.99 69.88 71.90 3,551,864 +3.21(+4.68%)
Mar 09, 2006 69.54 70.07 68.54 68.68 2,288,451 -0.10(-0.15%)
Mar 08, 2006 69.52 69.56 68.21 68.79 1,594,587 -0.62(-0.89%)
Mar 07, 2006 69.84 69.94 69.13 69.40 1,206,258 -0.55(-0.79%)
Mar 06, 2006 70.64 70.91 69.71 69.96 988,018 -0.69(-0.97%)
Mar 03, 2006 71.16 71.56 70.45 70.64 1,237,399 -0.65(-0.91%)
Mar 02, 2006 70.60 71.40 70.60 71.29 2,158,883 +0.70(+0.99%)
Mar 01, 2006 70.28 70.71 70.03 70.59 1,966,407 +0.55(+0.79%)
Feb 28, 2006 70.99 71.07 69.68 70.04 1,789,439 -0.94(-1.33%)
Feb 27, 2006 71.67 71.69 70.91 70.99 1,933,389 -0.06(-0.08%)
Feb 24, 2006 70.20 71.11 69.89 71.04 2,373,620 +0.05(+0.07%)
Feb 23, 2006 71.80 71.80 70.68 70.99 1,398,108 -0.71(-0.99%)
Feb 22, 2006 69.73 71.84 69.73 71.71 2,825,107 +1.97(+2.83%)
Feb 21, 2006 69.77 70.33 69.68 69.73 986,017 -0.04(-0.06%)
Feb 17, 2006 70.36 70.44 69.69 69.77 1,529,427 -0.51(-0.73%)
Feb 16, 2006 70.59 70.98 69.78 70.28 1,860,601 -0.53(-0.75%)
Feb 15, 2006 70.21 71.03 70.12 70.81 4,001,975 +1.38(+1.99%)
Feb 14, 2006 68.77 69.66 68.30 69.43 2,436,028 +0.67(+0.98%)
Feb 13, 2006 67.40 68.84 67.40 68.76 2,247,304 +0.66(+0.96%)
Feb 10, 2006 67.39 68.16 66.92 68.10 1,911,878 +0.83(+1.24%)
Feb 09, 2006 67.08 67.72 67.03 67.27 2,388,628 +0.54(+0.80%)
Feb 08, 2006 65.33 66.78 64.94 66.73 1,800,695 +1.37(+2.09%)
Feb 07, 2006 66.11 66.47 65.22 65.37 1,902,748 -1.24(-1.86%)
Feb 06, 2006 66.56 66.82 66.37 66.61 1,617,474 +0.02(+0.04%)
Feb 03, 2006 66.05 66.83 65.90 66.58 1,698,766 +0.46(+0.69%)
Feb 02, 2006 66.57 66.58 65.89 66.13 1,684,634 -0.46(-0.68%)
Feb 01, 2006 66.68 66.84 66.12 66.58 2,041,696 -0.02(-0.04%)
Jan 31, 2006 67.40 67.44 66.37 66.61 2,762,199 -0.78(-1.16%)
Jan 30, 2006 67.92 68.08 67.39 67.39 1,267,790 -0.37(-0.54%)
Jan 27, 2006 67.81 67.99 67.34 67.76 1,783,686 -0.05(-0.07%)
Jan 26, 2006 66.77 67.96 67.36 67.80 2,413,266 +1.04(+1.56%)
Jan 25, 2006 67.67 67.71 66.60 66.76 2,191,400 -0.70(-1.04%)
Jan 24, 2006 67.60 68.32 67.32 67.47 2,318,467 -0.10(-0.14%)
Jan 23, 2006 68.60 69.00 67.48 67.56 2,468,170 -0.54(-0.79%)
Jan 20, 2006 68.76 69.78 67.97 68.10 4,705,470 -0.28(-0.41%)
Jan 19, 2006 69.07 69.37 68.08 68.38 1,976,162 -0.38(-0.56%)
Jan 18, 2006 68.52 69.00 68.52 68.76 1,564,321 +0.00(+0.00%)
Jan 17, 2006 68.80 69.14 68.38 68.76 1,572,575 -0.51(-0.74%)
Jan 13, 2006 69.64 69.65 69.20 69.28 2,022,061 -0.05(-0.07%)
Jan 12, 2006 70.32 70.64 69.27 69.32 1,715,900 -1.04(-1.48%)
Jan 11, 2006 70.52 71.27 70.00 70.36 2,405,762 +0.22(+0.32%)
Jan 10, 2006 69.60 70.26 69.57 70.14 1,699,892 -0.32(-0.45%)
Jan 09, 2006 69.20 70.87 69.20 70.46 1,999,049 +1.34(+1.94%)
Jan 06, 2006 69.40 69.44 68.52 69.12 1,130,593 +0.00(+0.00%)
Jan 05, 2006 69.20 69.52 68.76 69.12 1,707,271 +0.02(+0.02%)
Jan 04, 2006 69.55 69.71 68.44 69.10 2,190,524 -0.45(-0.64%)
Jan 03, 2006 69.08 69.55 67.44 69.55 2,418,769 +0.46(+0.67%)
Dec 30, 2005 69.32 69.32 68.69 69.08 791,040 -0.25(-0.36%)
Dec 29, 2005 69.32 69.76 69.16 69.33 1,474,899 +0.11(+0.16%)
Dec 28, 2005 69.52 69.76 68.85 69.22 1,234,648 -0.34(-0.48%)
Dec 27, 2005 70.28 70.71 69.36 69.56 865,954 -0.82(-1.16%)
Dec 23, 2005 70.43 70.66 70.20 70.37 669,726 +0.18(+0.26%)
Dec 22, 2005 70.14 70.26 69.84 70.19 862,702 +0.06(+0.08%)
Dec 21, 2005 70.12 70.64 69.78 70.13 2,677,530 -0.11(-0.16%)
Dec 20, 2005 68.76 70.81 68.76 70.24 4,728,482 +1.48(+2.15%)
Dec 19, 2005 68.16 68.98 67.81 68.76 3,146,401 +0.21(+0.30%)
Dec 16, 2005 68.56 68.76 67.88 68.56 4,246,854 +0.01(+0.01%)
Dec 15, 2005 67.90 68.63 67.48 68.55 2,705,545 +0.74(+1.08%)
Dec 14, 2005 66.50 67.88 66.50 67.81 2,112,233 +1.25(+1.87%)
Dec 13, 2005 66.62 66.98 66.14 66.56 2,294,579 -0.46(-0.68%)
Dec 12, 2005 67.94 68.16 66.70 67.02 2,363,365 -0.52(-0.77%)
Dec 09, 2005 66.21 67.88 66.21 67.54 2,008,179 +1.34(+2.03%)
Dec 08, 2005 66.84 66.88 65.85 66.20 2,159,258 -0.65(-0.97%)
Dec 07, 2005 67.58 67.73 66.64 66.84 1,533,054 -0.92(-1.36%)
Dec 06, 2005 67.14 68.32 67.12 67.76 2,025,563 +0.62(+0.93%)
Dec 05, 2005 67.24 67.49 66.39 67.14 1,415,993 -0.45(-0.66%)
Dec 02, 2005 67.36 67.77 67.04 67.59 756,647 +0.22(+0.33%)
Dec 01, 2005 66.52 67.64 66.52 67.36 1,953,900 +0.95(+1.43%)
Nov 30, 2005 67.42 67.50 66.26 66.41 2,590,985 -0.60(-0.89%)
Nov 29, 2005 67.16 67.71 66.94 67.01 2,498,186 +0.21(+0.31%)
Nov 28, 2005 67.80 68.30 66.78 66.80 3,246,954 -1.11(-1.64%)
Nov 25, 2005 67.59 68.05 67.56 67.92 808,174 +0.33(+0.48%)
Nov 23, 2005 67.48 67.92 67.23 67.59 2,144,125 +0.12(+0.18%)
Nov 22, 2005 67.06 67.72 66.37 67.47 1,814,702 +0.16(+0.24%)
Nov 21, 2005 67.34 67.39 66.51 67.31 2,013,056 -0.13(-0.19%)
Nov 18, 2005 67.36 67.48 66.37 67.44 3,657,795 +1.31(+1.98%)
Nov 17, 2005 65.37 66.17 65.57 66.13 3,009,954 +0.77(+1.17%)
Nov 16, 2005 64.97 65.60 64.52 65.36 6,691,887 +0.39(+0.60%)
Nov 15, 2005 64.77 65.34 64.53 64.97 3,302,608 +0.27(+0.42%)
Nov 14, 2005 64.63 64.85 64.01 64.69 4,390,554 +0.07(+0.11%)
Nov 11, 2005 65.57 65.89 64.44 64.62 5,463,617 +0.19(+0.30%)
Nov 10, 2005 62.61 64.83 62.45 64.43 6,183,495 +2.02(+3.23%)
Nov 09, 2005 60.37 62.60 60.37 62.42 5,000,374 +2.29(+3.80%)
Nov 08, 2005 61.65 61.65 59.89 60.13 4,264,363 -1.68(-2.72%)
Nov 07, 2005 61.06 62.14 61.06 61.81 1,962,530 +0.83(+1.36%)
Nov 04, 2005 60.89 61.17 60.63 60.98 1,930,763 +0.58(+0.95%)
Nov 03, 2005 60.77 61.20 59.76 60.40 3,733,459 -0.17(-0.28%)
Nov 02, 2005 60.37 61.17 60.01 60.57 2,797,468 -0.03(-0.05%)
Nov 01, 2005 60.89 61.23 60.34 60.60 4,223,717 -0.45(-0.73%)
Oct 31, 2005 60.18 61.24 60.15 61.05 2,626,878 +0.87(+1.45%)
Oct 28, 2005 59.30 60.30 59.17 60.18 2,207,033 +0.88(+1.48%)
Oct 27, 2005 59.82 60.04 59.18 59.30 2,226,918 -0.69(-1.15%)
Oct 26, 2005 59.61 60.36 59.33 59.98 2,465,294 +0.19(+0.32%)
Oct 25, 2005 60.14 61.17 59.30 59.79 4,077,015 -0.90(-1.49%)
Oct 24, 2005 59.53 60.78 59.50 60.70 2,803,471 +1.17(+1.96%)
Oct 21, 2005 58.12 60.58 57.78 59.53 6,308,186 +1.48(+2.55%)
Oct 20, 2005 58.80 59.57 57.25 58.05 3,572,750 -0.76(-1.29%)
Oct 19, 2005 57.68 58.81 56.89 58.81 3,349,758 +1.14(+1.97%)
Oct 18, 2005 58.09 58.91 57.67 57.67 2,732,934 -0.42(-0.72%)
Oct 17, 2005 58.53 59.49 57.97 58.09 3,519,472 -0.26(-0.44%)
Oct 14, 2005 58.67 59.01 57.59 58.35 3,247,329 +0.77(+1.33%)
Oct 13, 2005 57.89 58.53 57.52 57.58 5,260,386 -0.58(-0.99%)
Oct 12, 2005 57.57 59.01 57.43 58.15 6,191,124 -0.58(-0.99%)
Oct 11, 2005 59.73 59.97 58.56 58.74 6,301,432 -1.07(-1.79%)
Oct 10, 2005 60.40 60.44 59.31 59.81 5,213,486 -0.59(-0.98%)
Oct 07, 2005 60.85 61.10 60.23 60.40 3,017,959 -0.42(-0.70%)
Oct 06, 2005 61.85 61.86 60.24 60.82 4,553,890 -0.85(-1.37%)
Oct 05, 2005 62.77 62.77 61.63 61.67 3,825,508 -1.26(-2.01%)
Oct 04, 2005 64.05 64.13 62.93 62.93 3,305,109 -1.11(-1.74%)
Oct 03, 2005 63.49 64.23 63.41 64.05 2,601,865 +0.46(+0.73%)
Sep 30, 2005 63.77 63.85 63.04 63.58 3,648,540 -0.70(-1.09%)
Sep 29, 2005 63.81 64.36 63.66 64.29 3,905,049 +0.32(+0.50%)
Sep 28, 2005 64.39 64.60 63.76 63.97 4,241,101 -0.13(-0.20%)
Sep 27, 2005 64.67 64.71 63.65 64.09 2,640,010 -0.33(-0.51%)
Sep 26, 2005 64.54 64.61 63.90 64.42 2,888,516 +0.57(+0.89%)
Sep 23, 2005 63.90 64.05 62.78 63.85 2,164,761 +0.41(+0.64%)
Sep 22, 2005 63.49 63.70 62.27 63.45 3,606,393 -0.05(-0.08%)
Sep 21, 2005 65.01 65.02 63.41 63.49 3,227,819 -2.02(-3.09%)
Sep 20, 2005 65.78 66.09 65.05 65.52 3,074,864 -0.01(-0.01%)
Sep 19, 2005 65.61 65.62 64.49 65.53 2,653,142 -0.04(-0.06%)
Sep 16, 2005 64.49 65.57 64.38 65.57 5,022,511 +1.38(+2.14%)
Sep 15, 2005 64.55 64.60 63.99 64.19 2,917,156 -0.16(-0.25%)
Sep 14, 2005 64.41 64.61 64.03 64.35 2,934,790 -0.06(-0.09%)
Sep 13, 2005 64.65 64.84 64.17 64.41 3,845,768 -0.13(-0.20%)
Sep 12, 2005 63.45 64.55 63.45 64.53 4,235,223 +1.13(+1.78%)
Sep 09, 2005 63.16 63.53 63.11 63.41 2,603,616 +0.26(+0.41%)
Sep 08, 2005 63.19 63.79 62.93 63.15 4,182,945 -0.38(-0.59%)
Sep 07, 2005 65.18 65.57 63.29 63.53 10,057,029 -0.84(-1.30%)
Sep 06, 2005 64.37 65.80 64.05 64.37 4,282,247 -1.23(-1.88%)
Sep 02, 2005 64.08 65.65 64.01 65.60 6,108,081 +1.53(+2.38%)
Sep 01, 2005 64.07 65.58 63.09 64.07 8,011,705 -1.69(-2.57%)
Aug 31, 2005 65.05 65.76 63.97 65.76 10,495,759 +0.70(+1.08%)
Aug 30, 2005 65.21 65.37 64.41 65.05 2,215,412 -0.27(-0.42%)
Aug 29, 2005 64.89 65.65 64.21 65.33 2,163,385 +0.45(+0.69%)
Aug 26, 2005 66.25 66.13 64.85 64.88 2,657,645 -1.37(-2.06%)
Aug 25, 2005 66.40 66.44 65.86 66.25 1,567,322 +0.01(+0.01%)
Aug 24, 2005 67.28 67.28 66.21 66.24 1,735,035 -1.02(-1.52%)
Aug 23, 2005 68.36 68.74 67.16 67.26 1,825,333 -1.06(-1.54%)
Aug 22, 2005 67.96 68.36 67.50 68.32 1,825,833 +0.51(+0.75%)
Aug 19, 2005 67.96 68.04 67.58 67.80 1,384,351 +0.00(+0.00%)
Aug 18, 2005 68.14 68.19 67.49 67.80 1,207,758 -0.34(-0.49%)
Aug 17, 2005 67.00 68.32 67.00 68.14 2,981,565 +1.21(+1.80%)
Aug 16, 2005 66.96 67.79 66.87 66.93 2,948,547 +0.18(+0.28%)
Aug 15, 2005 66.44 66.98 66.21 66.75 975,637 +0.12(+0.18%)
Aug 12, 2005 66.37 66.89 66.29 66.63 1,076,314 -0.04(-0.06%)
Aug 11, 2005 66.14 66.69 65.58 66.67 1,770,804 +0.53(+0.80%)
Aug 10, 2005 67.68 67.68 66.13 66.14 2,422,146 -1.46(-2.15%)
Aug 09, 2005 67.24 68.16 67.20 67.60 2,767,202 +0.47(+0.70%)
Aug 08, 2005 67.48 68.07 66.84 67.12 2,720,428 -0.32(-0.47%)
Aug 05, 2005 66.96 67.51 66.44 67.44 2,369,368 +0.32(+0.48%)
Aug 04, 2005 66.48 67.24 66.32 67.12 2,491,307 +0.65(+0.97%)
Aug 03, 2005 66.76 66.76 66.17 66.48 1,103,829 -0.26(-0.38%)
Aug 02, 2005 66.64 67.03 66.54 66.73 905,600 +0.09(+0.13%)
Aug 01, 2005 66.17 66.70 66.17 66.64 1,518,171 +0.68(+1.03%)
Jul 29, 2005 66.69 66.71 65.85 65.97 1,153,230 -0.87(-1.30%)
Jul 28, 2005 66.17 66.88 65.85 66.84 1,580,079 +0.41(+0.61%)
Jul 27, 2005 66.88 66.99 66.35 66.43 2,142,999 -0.46(-0.69%)
Jul 26, 2005 67.03 67.08 66.50 66.89 1,358,212 -0.06(-0.10%)
Jul 25, 2005 67.16 67.39 66.88 66.96 2,756,446 -0.93(-1.37%)
Jul 22, 2005 67.05 68.00 66.85 67.88 2,980,564 +0.58(+0.87%)
Jul 21, 2005 66.37 67.84 66.28 67.30 4,801,895 +2.49(+3.85%)
Jul 20, 2005 64.98 65.36 64.63 64.81 2,051,451 -0.17(-0.26%)
Jul 19, 2005 65.69 65.77 64.97 64.97 1,376,097 -0.27(-0.42%)
Jul 18, 2005 65.61 65.61 65.23 65.25 1,295,304 -0.46(-0.69%)
Jul 15, 2005 66.09 66.09 65.44 65.70 1,243,777 -0.18(-0.27%)
Jul 14, 2005 66.72 66.72 65.25 65.88 2,572,350 -0.46(-0.70%)
Jul 13, 2005 66.05 66.43 65.97 66.34 1,792,190 +0.12(+0.18%)
Jul 12, 2005 66.03 66.50 65.73 66.22 2,105,355 +0.35(+0.53%)
Jul 11, 2005 65.49 66.63 65.37 65.87 3,273,093 +0.42(+0.65%)
Jul 08, 2005 64.94 65.49 64.42 65.45 2,335,726 +0.31(+0.48%)
Jul 07, 2005 63.33 65.18 62.80 65.13 4,082,392 +1.47(+2.31%)
Jul 06, 2005 63.05 64.19 63.04 63.66 3,483,453 +0.50(+0.78%)
Jul 05, 2005 62.97 63.39 62.93 63.17 2,674,028 +0.16(+0.25%)
Jul 01, 2005 63.97 64.37 62.78 63.01 4,599,414 -0.97(-1.51%)
Jun 30, 2005 62.77 64.38 62.65 63.97 16,950,272 +4.89(+8.28%)
Jun 29, 2005 59.46 59.60 58.92 59.08 2,606,993 -0.37(-0.62%)
Jun 28, 2005 59.01 59.54 58.71 59.45 1,689,136 +0.58(+0.99%)
Jun 27, 2005 58.46 58.93 58.33 58.87 1,605,592 +0.21(+0.35%)
Jun 24, 2005 58.46 59.01 58.46 58.66 2,388,503 +0.21(+0.36%)
Jun 23, 2005 59.33 59.54 58.05 58.45 2,509,567 -1.07(-1.80%)
Jun 22, 2005 60.10 60.23 59.28 59.52 1,496,160 -0.28(-0.47%)
Jun 21, 2005 59.83 60.12 59.48 59.80 1,532,179 -0.15(-0.25%)
Jun 20, 2005 59.68 60.19 59.63 59.95 1,642,737 +0.00(+0.00%)
Jun 17, 2005 60.22 60.22 59.74 59.95 2,785,962 +0.06(+0.11%)
Jun 16, 2005 60.03 60.10 59.44 59.89 1,776,307 -0.14(-0.24%)
Jun 15, 2005 59.93 60.06 59.41 60.03 1,953,275 +0.54(+0.91%)
Jun 14, 2005 59.49 59.72 59.10 59.49 1,472,522 -0.20(-0.33%)
Jun 13, 2005 59.38 60.00 59.20 59.69 1,425,248 +0.09(+0.15%)
Jun 10, 2005 60.09 60.09 59.44 59.60 1,395,357 -0.62(-1.04%)
Jun 09, 2005 59.88 60.53 59.57 60.22 1,289,051 +0.35(+0.59%)
Jun 08, 2005 60.53 60.53 59.78 59.87 1,492,658 -0.10(-0.16%)
Jun 07, 2005 60.06 60.70 59.86 59.97 2,463,668 +0.20(+0.33%)
Jun 06, 2005 59.57 59.85 59.29 59.77 1,889,992 -0.14(-0.24%)
Jun 03, 2005 60.34 60.45 59.26 59.91 1,800,320 -0.42(-0.70%)
Jun 02, 2005 60.69 60.69 60.03 60.34 1,177,368 -0.06(-0.09%)
Jun 01, 2005 60.02 60.74 59.86 60.39 2,447,409 +0.10(+0.17%)
May 31, 2005 58.31 60.29 58.31 60.29 6,083,568 +0.42(+0.71%)
May 27, 2005 59.71 59.93 59.58 59.86 2,307,836 +0.40(+0.67%)
May 26, 2005 59.16 59.80 58.81 59.46 2,715,550 +0.30(+0.51%)
May 25, 2005 59.63 59.63 58.89 59.16 2,068,585 -0.17(-0.28%)
May 24, 2005 59.13 59.40 58.68 59.33 1,688,261 +0.06(+0.11%)
May 23, 2005 59.44 59.64 59.17 59.26 2,558,718 -0.18(-0.30%)
May 20, 2005 59.45 59.54 59.08 59.44 1,487,405 -0.14(-0.23%)
May 19, 2005 59.61 59.98 59.22 59.58 2,415,768 +0.25(+0.42%)
May 18, 2005 58.53 59.70 58.53 59.33 3,608,894 +0.75(+1.28%)
May 17, 2005 57.97 58.64 57.39 58.58 2,255,809 +0.46(+0.78%)
May 16, 2005 56.89 58.18 56.89 58.12 3,003,701 +1.34(+2.35%)
May 13, 2005 56.82 57.47 56.39 56.79 2,434,402 -0.16(-0.28%)
May 12, 2005 57.54 58.19 56.83 56.95 2,548,212 -0.59(-1.03%)
May 11, 2005 57.21 57.87 56.81 57.54 2,363,615 +0.70(+1.24%)
May 10, 2005 56.91 57.25 56.82 56.83 2,492,808 -0.50(-0.88%)
May 09, 2005 57.19 57.80 56.66 57.34 2,286,450 +0.12(+0.21%)
May 06, 2005 57.97 58.17 57.22 57.22 2,296,705 -0.35(-0.61%)
May 05, 2005 58.09 58.56 57.18 57.57 2,798,218 -0.40(-0.69%)
May 04, 2005 57.33 58.56 57.24 57.97 3,417,543 +0.74(+1.30%)
May 03, 2005 57.17 57.98 57.00 57.23 2,178,393 -0.12(-0.21%)
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.