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 (%)
Mar 31, 2008 39.00 40.13 38.38 39.36 6,646,653 +0.18(+0.47%)
Mar 28, 2008 40.71 41.07 38.86 39.17 8,243,380 -1.18(-2.93%)
Mar 27, 2008 41.43 41.96 39.84 40.35 10,305,584 -0.62(-1.52%)
Mar 26, 2008 41.52 41.96 40.78 40.98 11,114,010 -1.44(-3.39%)
Mar 25, 2008 42.23 43.19 40.79 42.42 12,921,679 -1.04(-2.39%)
Mar 24, 2008 43.43 45.93 42.47 43.46 13,264,377 +0.88(+2.07%)
Mar 21, 2008 39.52 43.14 39.52 42.58 16,901,690 +0.00(+0.00%)
Mar 20, 2008 39.52 43.14 39.52 42.58 16,901,690 +3.03(+7.66%)
Mar 19, 2008 41.30 43.55 39.19 39.55 15,247,237 -1.62(-3.94%)
Mar 18, 2008 39.35 41.24 38.64 41.17 17,539,238 +3.22(+8.49%)
Mar 17, 2008 35.33 38.76 35.26 37.95 15,252,897 -0.32(-0.84%)
Mar 14, 2008 40.00 40.96 37.50 38.27 14,096,529 -1.34(-3.39%)
Mar 13, 2008 37.18 40.11 36.55 39.61 21,549,576 +1.51(+3.97%)
Mar 12, 2008 37.08 40.59 37.08 38.10 22,169,322 +0.74(+1.99%)
Mar 11, 2008 35.86 37.38 34.05 37.36 18,079,128 +4.37(+13.23%)
Mar 10, 2008 34.77 34.94 32.58 32.99 10,829,949 -1.68(-4.84%)
Mar 07, 2008 33.65 35.52 33.34 34.67 12,321,071 +0.69(+2.02%)
Mar 06, 2008 34.94 35.22 33.85 33.98 10,041,626 -1.46(-4.11%)
Mar 05, 2008 36.63 37.28 35.17 35.44 9,201,695 -0.88(-2.42%)
Mar 04, 2008 35.69 36.72 34.50 36.32 14,478,452 +0.36(+1.00%)
Mar 03, 2008 36.69 37.34 35.78 35.96 11,924,580 -0.85(-2.30%)
Feb 29, 2008 38.36 38.62 36.57 36.80 8,414,973 -1.91(-4.94%)
Feb 28, 2008 39.64 39.78 38.53 38.72 5,456,873 -1.13(-2.83%)
Feb 27, 2008 39.18 40.69 38.90 39.84 6,254,761 -0.09(-0.22%)
Feb 26, 2008 38.55 40.59 37.80 39.93 11,092,423 +1.12(+2.88%)
Feb 25, 2008 38.26 39.15 37.00 38.81 6,913,526 +0.50(+1.29%)
Feb 22, 2008 38.28 38.56 36.77 38.32 9,635,833 +0.19(+0.50%)
Feb 21, 2008 39.90 40.33 37.94 38.12 6,345,099 -1.32(-3.34%)
Feb 20, 2008 38.02 39.85 37.98 39.44 8,908,403 +1.02(+2.64%)
Feb 19, 2008 38.77 39.06 37.66 38.43 6,849,001 +0.32(+0.84%)
Feb 18, 2008 37.84 38.22 37.18 38.11 0 +0.00(+0.00%)
Feb 15, 2008 37.84 38.22 37.18 38.11 7,927,653 +0.06(+0.15%)
Feb 14, 2008 38.77 39.56 37.75 38.05 7,203,374 -1.19(-3.04%)
Feb 13, 2008 38.63 39.38 37.72 39.24 7,259,919 +1.30(+3.44%)
Feb 12, 2008 37.97 39.40 37.25 37.94 13,420,544 +0.50(+1.35%)
Feb 11, 2008 39.22 39.40 36.89 37.44 13,327,026 -1.73(-4.41%)
Feb 08, 2008 39.52 40.75 37.87 39.16 11,993,506 -0.90(-2.24%)
Feb 07, 2008 38.94 40.59 37.89 40.06 19,165,848 +0.43(+1.09%)
Feb 06, 2008 40.50 42.19 39.48 39.63 10,676,174 -0.51(-1.27%)
Feb 05, 2008 40.56 41.79 39.95 40.14 10,286,348 -1.96(-4.65%)
Feb 04, 2008 44.42 44.42 41.71 42.10 12,203,663 -3.45(-7.58%)
Feb 01, 2008 44.32 46.12 44.01 45.55 16,318,251 +1.88(+4.30%)
Jan 31, 2008 40.53 44.69 39.36 43.67 19,787,274 +2.41(+5.85%)
Jan 30, 2008 41.12 43.28 40.05 41.26 16,278,268 -0.07(-0.17%)
Jan 29, 2008 40.22 41.82 39.50 41.33 12,232,182 +1.39(+3.48%)
Jan 28, 2008 37.16 40.01 35.84 39.94 13,555,658 +2.75(+7.40%)
Jan 25, 2008 38.68 39.41 36.38 37.19 16,566,453 -0.99(-2.60%)
Jan 24, 2008 37.58 39.78 35.37 38.18 23,536,972 +2.84(+8.03%)
Jan 23, 2008 31.00 35.76 30.06 35.34 20,801,854 +3.51(+11.03%)
Jan 22, 2008 29.91 33.08 29.91 31.83 15,820,354 +0.10(+0.33%)
Jan 21, 2008 33.13 34.18 31.33 31.73 0 +0.00(+0.00%)
Jan 18, 2008 33.13 34.18 31.33 31.73 15,546,655 -1.10(-3.36%)
Jan 17, 2008 34.52 35.18 32.43 32.83 16,020,441 -1.98(-5.70%)
Jan 16, 2008 33.44 35.49 32.87 34.81 15,787,413 +1.23(+3.67%)
Jan 15, 2008 33.04 33.89 32.86 33.58 16,254,129 -0.86(-2.48%)
Jan 14, 2008 34.27 34.79 32.62 34.44 9,461,137 +0.38(+1.13%)
Jan 11, 2008 32.61 34.71 32.47 34.05 16,621,971 -0.26(-0.77%)
Jan 10, 2008 32.32 35.38 31.06 34.32 33,760,100 -0.34(-0.99%)
Jan 09, 2008 34.40 35.08 32.97 34.66 13,440,521 +0.13(+0.37%)
Jan 08, 2008 37.72 38.18 34.06 34.53 12,667,699 -2.93(-7.81%)
Jan 07, 2008 36.91 38.40 36.14 37.46 7,848,152 +0.70(+1.91%)
Jan 04, 2008 36.59 36.96 35.76 36.76 6,974,168 -0.56(-1.50%)
Jan 03, 2008 38.17 38.36 36.99 37.32 4,393,443 -0.54(-1.44%)
Jan 02, 2008 38.19 39.00 36.91 37.86 7,064,968 +0.07(+0.19%)
Jan 01, 2008 36.98 38.37 36.06 37.79 0 +0.00(+0.00%)
Dec 31, 2007 36.98 38.37 36.06 37.79 5,000,815 +0.55(+1.48%)
Dec 28, 2007 37.34 37.88 36.91 37.24 3,996,883 -0.10(-0.26%)
Dec 27, 2007 37.86 38.09 37.30 37.33 4,097,698 -0.92(-2.40%)
Dec 26, 2007 38.08 38.47 37.71 38.25 2,650,915 -0.30(-0.77%)
Dec 24, 2007 38.00 38.90 38.00 38.55 2,352,653 +0.42(+1.11%)
Dec 21, 2007 37.09 38.24 36.79 38.12 6,927,074 +1.42(+3.86%)
Dec 20, 2007 36.99 37.40 35.89 36.71 5,845,964 -0.07(-0.20%)
Dec 19, 2007 37.26 37.84 36.53 36.78 4,368,289 -0.40(-1.08%)
Dec 18, 2007 36.76 37.57 36.15 37.18 9,574,165 +0.67(+1.84%)
Dec 17, 2007 36.41 38.10 35.50 36.51 9,305,428 -1.23(-3.26%)
Dec 14, 2007 38.11 38.67 37.70 37.74 7,778,896 -1.13(-2.90%)
Dec 13, 2007 37.90 39.01 36.73 38.87 10,557,760 +0.27(+0.70%)
Dec 12, 2007 40.83 41.19 37.64 38.60 13,366,216 -1.33(-3.32%)
Dec 11, 2007 41.74 42.79 39.57 39.92 9,489,500 -1.71(-4.11%)
Dec 10, 2007 39.85 41.69 39.85 41.63 8,475,759 +1.81(+4.56%)
Dec 07, 2007 40.07 40.65 39.31 39.82 10,959,224 -2.10(-5.02%)
Dec 06, 2007 39.80 41.98 39.49 41.92 6,608,894 +2.00(+5.01%)
Dec 05, 2007 40.35 40.75 39.53 39.92 8,679,685 +0.02(+0.06%)
Dec 04, 2007 40.37 40.75 39.32 39.90 4,347,407 -0.79(-1.95%)
Dec 03, 2007 43.19 43.37 40.22 40.69 8,187,789 -1.93(-4.54%)
Nov 30, 2007 43.26 45.54 42.27 42.63 11,849,525 +1.11(+2.68%)
Nov 29, 2007 42.64 42.64 40.99 41.51 5,238,614 -1.35(-3.15%)
Nov 28, 2007 40.22 42.91 40.18 42.87 8,388,051 +3.55(+9.03%)
Nov 27, 2007 39.62 40.04 38.31 39.32 7,548,349 -0.02(-0.06%)
Nov 26, 2007 41.63 41.66 39.25 39.34 6,435,698 -2.29(-5.51%)
Nov 23, 2007 40.01 41.91 40.01 41.63 3,179,569 +1.81(+4.54%)
Nov 21, 2007 40.15 41.05 39.04 39.83 8,139,108 -0.74(-1.83%)
Nov 20, 2007 41.18 41.42 39.36 40.57 10,596,637 -0.61(-1.48%)
Nov 19, 2007 42.07 42.31 40.26 41.18 7,523,442 -1.24(-2.92%)
Nov 16, 2007 42.51 43.15 41.63 42.42 6,256,759 +0.21(+0.49%)
Nov 15, 2007 43.95 43.95 41.98 42.21 8,893,744 -2.07(-4.68%)
Nov 14, 2007 46.32 47.41 43.56 44.28 7,769,797 -1.24(-2.72%)
Nov 13, 2007 43.85 45.62 43.66 45.52 7,211,056 +2.13(+4.90%)
Nov 12, 2007 42.54 44.76 41.98 43.39 8,820,145 +0.01(+0.02%)
Nov 09, 2007 40.98 44.58 40.26 43.39 14,307,944 +1.09(+2.57%)
Nov 08, 2007 40.68 43.28 40.33 42.30 19,183,580 +2.15(+5.36%)
Nov 07, 2007 44.86 46.46 40.02 40.15 23,507,412 -7.40(-15.57%)
Nov 06, 2007 48.59 49.55 46.42 47.55 11,672,252 -0.85(-1.75%)
Nov 05, 2007 47.97 49.04 47.18 48.40 5,545,098 -0.51(-1.05%)
Nov 02, 2007 49.97 50.21 48.05 48.91 9,684,332 -0.90(-1.80%)
Nov 01, 2007 51.33 51.45 49.46 49.81 8,912,553 -2.64(-5.03%)
Oct 31, 2007 53.16 54.20 51.04 52.44 5,287,030 +0.29(+0.55%)
Oct 30, 2007 52.45 52.57 51.68 52.16 3,395,157 -0.53(-1.00%)
Oct 29, 2007 51.88 54.12 51.49 52.68 6,883,513 +1.19(+2.31%)
Oct 26, 2007 50.81 51.67 49.48 51.49 5,712,626 +1.95(+3.94%)
Oct 25, 2007 50.79 51.44 48.67 49.54 9,144,925 -1.42(-2.78%)
Oct 24, 2007 49.34 51.10 48.70 50.96 8,276,504 +1.34(+2.69%)
Oct 23, 2007 51.15 51.97 48.87 49.62 6,680,904 -0.70(-1.38%)
Oct 22, 2007 48.89 51.25 48.77 50.32 6,397,358 +0.20(+0.40%)
Oct 19, 2007 52.07 52.44 49.90 50.12 8,661,154 -2.65(-5.03%)
Oct 18, 2007 52.72 53.10 51.53 52.77 6,772,429 -0.72(-1.35%)
Oct 17, 2007 54.18 54.24 52.21 53.49 4,227,594 -0.07(-0.13%)
Oct 16, 2007 54.50 55.01 53.28 53.56 3,703,694 -1.22(-2.23%)
Oct 15, 2007 56.47 56.71 54.12 54.79 4,967,623 -1.89(-3.33%)
Oct 12, 2007 57.42 57.48 56.47 56.67 3,414,766 -0.81(-1.40%)
Oct 11, 2007 56.87 58.68 56.87 57.48 5,451,536 +0.85(+1.50%)
Oct 10, 2007 57.24 57.54 56.19 56.63 2,825,758 -0.94(-1.64%)
Oct 09, 2007 57.01 57.60 56.37 57.58 3,307,486 +0.61(+1.07%)
Oct 08, 2007 57.59 57.79 56.81 56.97 3,115,666 -1.35(-2.32%)
Oct 05, 2007 57.57 58.81 57.17 58.32 4,053,491 +1.51(+2.66%)
Oct 04, 2007 56.26 57.53 56.22 56.81 4,167,062 +0.60(+1.07%)
Oct 03, 2007 55.52 56.39 54.71 56.21 6,745,040 +0.78(+1.41%)
Oct 02, 2007 54.76 56.57 54.75 55.43 3,512,531 +0.80(+1.46%)
Oct 01, 2007 52.76 54.92 52.60 54.63 3,434,677 +1.51(+2.85%)
Sep 28, 2007 53.40 53.56 52.81 53.12 3,007,953 -0.30(-0.55%)
Sep 27, 2007 53.57 54.16 53.17 53.41 2,708,421 +0.56(+1.06%)
Sep 26, 2007 52.77 53.24 52.14 52.85 3,443,545 +0.19(+0.36%)
Sep 25, 2007 53.09 53.09 51.63 52.66 5,980,514 -0.73(-1.36%)
Sep 24, 2007 55.00 55.20 53.36 53.39 5,679,577 -1.80(-3.26%)
Sep 21, 2007 55.59 55.70 54.51 55.19 7,025,062 -0.30(-0.53%)
Sep 20, 2007 56.75 56.73 55.44 55.48 4,617,777 -1.27(-2.24%)
Sep 19, 2007 55.97 57.91 55.78 56.75 6,041,171 +1.00(+1.79%)
Sep 18, 2007 52.16 56.09 52.20 55.75 7,589,733 +3.59(+6.88%)
Sep 17, 2007 52.03 52.68 51.39 52.16 4,215,963 -0.70(-1.32%)
Sep 14, 2007 52.56 53.05 51.80 52.86 3,569,786 -0.24(-0.45%)
Sep 13, 2007 52.08 53.25 52.08 53.10 4,257,985 +1.07(+2.06%)
Sep 12, 2007 51.00 52.51 50.47 52.03 4,602,916 +0.79(+1.54%)
Sep 11, 2007 50.45 51.51 50.37 51.24 4,252,079 +1.03(+2.05%)
Sep 10, 2007 50.37 50.79 49.73 50.21 4,985,241 +0.07(+0.14%)
Sep 07, 2007 50.38 50.85 49.72 50.13 6,756,796 -1.14(-2.21%)
Sep 06, 2007 50.29 51.37 50.29 51.27 3,775,481 +0.78(+1.55%)
Sep 05, 2007 51.01 51.09 50.05 50.49 4,993,121 -1.27(-2.46%)
Sep 04, 2007 51.68 52.21 51.45 51.76 4,050,125 +0.06(+0.11%)
Aug 31, 2007 52.41 52.77 51.36 51.70 3,805,497 +0.33(+0.64%)
Aug 30, 2007 51.44 52.05 51.17 51.37 4,985,742 -0.63(-1.21%)
Aug 29, 2007 51.33 52.24 50.19 52.00 5,989,268 +1.03(+2.02%)
Aug 28, 2007 52.05 52.20 50.72 50.97 8,033,466 -1.72(-3.26%)
Aug 27, 2007 52.69 52.96 52.05 52.69 2,625,753 -0.34(-0.63%)
Aug 24, 2007 53.07 53.24 52.44 53.03 3,698,316 -0.42(-0.79%)
Aug 23, 2007 53.81 54.16 52.65 53.45 5,071,912 -0.07(-0.13%)
Aug 22, 2007 55.81 55.81 52.92 53.52 7,567,972 -1.22(-2.23%)
Aug 21, 2007 53.84 55.69 52.91 54.75 10,155,497 +1.40(+2.62%)
Aug 20, 2007 54.97 55.55 52.30 53.35 6,860,549 -1.62(-2.95%)
Aug 17, 2007 54.37 55.66 51.98 54.97 10,611,694 +3.11(+6.00%)
Aug 16, 2007 50.40 52.68 47.57 51.86 14,840,636 +1.46(+2.90%)
Aug 15, 2007 52.92 53.54 49.90 50.40 12,439,539 -2.37(-4.50%)
Aug 14, 2007 55.01 55.07 52.16 52.77 7,643,899 -1.97(-3.61%)
Aug 13, 2007 55.25 56.60 54.45 54.75 4,386,927 -0.50(-0.91%)
Aug 10, 2007 53.64 55.43 53.01 55.25 6,417,237 +0.88(+1.62%)
Aug 09, 2007 55.17 57.12 54.22 54.37 8,982,232 -2.87(-5.01%)
Aug 08, 2007 56.46 59.00 56.15 57.24 7,805,170 +0.78(+1.39%)
Aug 07, 2007 55.31 57.20 54.76 56.46 6,549,200 +0.29(+0.51%)
Aug 06, 2007 54.08 56.17 52.30 56.17 9,472,946 +1.98(+3.66%)
Aug 03, 2007 55.20 56.93 53.99 54.19 12,294,668 -2.74(-4.82%)
Aug 02, 2007 56.17 57.91 56.04 56.93 6,180,449 +0.99(+1.77%)
Aug 01, 2007 56.37 57.49 54.48 55.94 13,771,318 -0.64(-1.13%)
Jul 31, 2007 59.54 60.10 56.44 56.58 11,001,217 -2.18(-3.71%)
Jul 30, 2007 58.39 59.43 57.66 58.76 5,395,643 +0.38(+0.64%)
Jul 27, 2007 58.34 59.82 58.26 58.39 5,601,191 -0.65(-1.10%)
Jul 26, 2007 59.06 59.39 57.74 59.03 7,863,356 -1.03(-1.72%)
Jul 25, 2007 60.85 61.29 59.07 60.06 6,391,974 -0.19(-0.32%)
Jul 24, 2007 61.19 61.34 60.03 60.26 6,002,812 -2.15(-3.45%)
Jul 23, 2007 62.41 62.87 62.10 62.41 3,367,141 +0.31(+0.50%)
Jul 20, 2007 61.96 63.01 61.18 62.10 9,693,902 +1.72(+2.85%)
Jul 19, 2007 62.43 62.43 59.72 60.38 8,283,059 -0.70(-1.14%)
Jul 18, 2007 60.77 61.31 60.22 61.07 6,149,621 -0.01(-0.01%)
Jul 17, 2007 60.94 61.79 60.62 61.08 4,010,064 +0.15(+0.25%)
Jul 16, 2007 60.02 61.67 60.02 60.93 3,942,852 +0.68(+1.13%)
Jul 13, 2007 60.34 60.70 59.99 60.25 3,297,480 -0.29(-0.48%)
Jul 12, 2007 60.11 60.93 59.67 60.54 5,411,465 +0.86(+1.45%)
Jul 11, 2007 60.97 61.08 59.26 59.67 10,292,277 -0.84(-1.39%)
Jul 10, 2007 62.37 62.50 60.31 60.51 6,964,405 -2.53(-4.02%)
Jul 09, 2007 62.59 63.35 62.50 63.05 2,606,124 +0.19(+0.31%)
Jul 06, 2007 62.39 63.09 62.24 62.85 2,427,673 +0.46(+0.74%)
Jul 05, 2007 62.74 62.91 62.21 62.39 2,822,356 -0.73(-1.15%)
Jul 03, 2007 63.03 63.52 63.03 63.12 1,361,214 +0.15(+0.24%)
Jul 02, 2007 63.37 63.37 62.39 62.97 2,602,366 +0.25(+0.40%)
Jun 29, 2007 63.70 64.69 62.33 62.72 4,914,443 -0.98(-1.54%)
Jun 28, 2007 64.57 64.74 63.42 63.70 5,228,982 +0.70(+1.10%)
Jun 27, 2007 62.93 63.05 61.89 63.01 5,206,733 -0.01(-0.01%)
Jun 26, 2007 63.65 63.69 62.39 63.01 6,359,338 -0.47(-0.74%)
Jun 25, 2007 64.31 64.47 63.41 63.49 3,817,327 -0.50(-0.79%)
Jun 22, 2007 64.46 64.91 63.83 63.99 4,497,487 -0.70(-1.08%)
Jun 21, 2007 64.34 65.10 63.64 64.69 3,780,734 +0.34(+0.53%)
Jun 20, 2007 64.77 65.65 64.33 64.34 3,789,739 -0.94(-1.43%)
Jun 19, 2007 65.45 65.77 64.85 65.28 3,226,818 -0.17(-0.26%)
Jun 18, 2007 64.69 65.61 64.49 65.45 3,619,274 +0.88(+1.36%)
Jun 15, 2007 64.68 65.27 64.54 64.57 5,046,649 +0.26(+0.41%)
Jun 14, 2007 64.41 64.86 64.21 64.30 3,225,318 -0.18(-0.27%)
Jun 13, 2007 63.81 64.48 63.30 64.48 3,348,382 +0.75(+1.18%)
Jun 12, 2007 63.74 64.33 63.64 63.73 4,241,601 -0.70(-1.08%)
Jun 11, 2007 63.97 64.64 63.65 64.42 3,595,868 +0.46(+0.73%)
Jun 08, 2007 63.61 63.96 63.14 63.96 3,745,447 +0.32(+0.50%)
Jun 07, 2007 63.56 64.07 63.40 63.64 6,322,066 -0.02(-0.03%)
Jun 06, 2007 63.52 63.92 63.21 63.65 4,676,594 -0.22(-0.34%)
Jun 05, 2007 63.57 64.13 63.25 63.87 3,381,767 -0.02(-0.03%)
Jun 04, 2007 63.89 64.29 63.77 63.89 2,655,237 -0.20(-0.31%)
Jun 01, 2007 63.88 64.34 63.68 64.09 4,230,970 +0.30(+0.46%)
May 31, 2007 63.97 64.35 63.45 63.79 3,697,065 -0.18(-0.27%)
May 30, 2007 63.78 64.03 62.64 63.97 2,913,735 +0.18(+0.29%)
May 29, 2007 63.00 63.93 62.79 63.78 3,137,396 +0.79(+1.26%)
May 25, 2007 62.85 63.07 62.30 62.99 2,226,918 +0.18(+0.28%)
May 24, 2007 64.09 64.17 62.73 62.81 4,170,307 -0.97(-1.52%)
May 23, 2007 62.90 64.09 62.90 63.78 5,451,914 +0.92(+1.46%)
May 22, 2007 62.62 63.15 62.01 62.86 2,417,033 +0.56(+0.90%)
May 21, 2007 61.74 62.46 61.62 62.30 2,690,961 +0.38(+0.62%)
May 18, 2007 61.46 62.05 61.46 61.92 3,082,868 +0.45(+0.73%)
May 17, 2007 61.55 61.79 61.34 61.47 3,796,242 -0.08(-0.13%)
May 16, 2007 61.94 61.94 61.34 61.55 3,605,142 +0.15(+0.25%)
May 15, 2007 61.63 62.22 61.28 61.40 4,054,002 -0.23(-0.38%)
May 14, 2007 61.73 61.81 61.03 61.63 3,467,932 -0.10(-0.16%)
May 11, 2007 61.37 61.81 61.13 61.73 3,647,039 +0.84(+1.38%)
May 10, 2007 60.53 61.77 59.84 60.89 6,478,619 +0.67(+1.12%)
May 09, 2007 60.13 60.62 59.87 60.22 2,434,027 -0.06(-0.11%)
May 08, 2007 59.57 60.41 59.38 60.28 3,032,142 +0.06(+0.11%)
May 07, 2007 59.57 60.23 59.43 60.22 3,701,964 +0.70(+1.18%)
May 04, 2007 59.89 59.95 59.27 59.51 3,123,989 -0.06(-0.09%)
May 03, 2007 59.29 59.76 59.11 59.57 2,589,484 +0.28(+0.47%)
May 02, 2007 59.12 59.46 58.81 59.29 4,366,417 +0.33(+0.56%)
May 01, 2007 59.38 59.53 58.53 58.96 4,883,907 -0.42(-0.70%)
Apr 30, 2007 59.96 60.50 59.34 59.38 4,449,638 -0.52(-0.87%)
Apr 27, 2007 59.76 60.27 59.06 59.90 5,198,506 -0.46(-0.77%)
Apr 26, 2007 58.80 60.71 58.78 60.36 7,739,038 +1.23(+2.08%)
Apr 25, 2007 58.17 59.26 57.79 59.13 7,420,438 +1.58(+2.75%)
Apr 24, 2007 56.59 57.56 56.40 57.55 7,896,635 +1.37(+2.43%)
Apr 23, 2007 57.93 57.93 56.16 56.18 11,686,444 -2.03(-3.49%)
Apr 20, 2007 58.80 59.48 57.23 58.21 19,447,550 -3.63(-5.87%)
Apr 19, 2007 61.57 62.49 61.26 61.84 5,226,781 -0.27(-0.44%)
Apr 18, 2007 61.66 62.51 61.17 62.11 4,487,605 +0.45(+0.73%)
Apr 17, 2007 61.41 61.89 60.87 61.66 4,569,451 +0.65(+1.06%)
Apr 16, 2007 60.26 61.49 60.17 61.02 3,772,230 +1.00(+1.67%)
Apr 13, 2007 59.09 60.05 59.07 60.02 4,734,506 +0.98(+1.67%)
Apr 12, 2007 58.78 59.16 58.57 59.03 3,078,112 -0.07(-0.12%)
Apr 11, 2007 59.04 59.52 58.91 59.10 4,091,087 -0.07(-0.12%)
Apr 10, 2007 58.72 59.30 58.47 59.18 3,068,985 +0.46(+0.79%)
Apr 09, 2007 58.70 58.92 58.42 58.71 2,603,739 +0.06(+0.10%)
Apr 05, 2007 58.58 58.75 57.95 58.66 5,653,172 +0.06(+0.11%)
Apr 04, 2007 59.54 59.59 58.43 58.59 5,592,160 -0.86(-1.45%)
Apr 03, 2007 59.14 60.09 58.97 59.46 5,218,739 +0.63(+1.07%)
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.