Capital One Financial (NY: COF )

168.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 66.78 66.98 66.05 66.43 2,405,100 -0.37(-0.55%)
Sep 27, 2007 67.00 67.73 66.50 66.80 2,165,600 +0.70(+1.06%)
Sep 26, 2007 66.00 66.58 65.21 66.10 2,753,390 +0.24(+0.36%)
Sep 25, 2007 66.40 66.40 64.57 65.86 4,781,900 -0.91(-1.36%)
Sep 24, 2007 68.79 69.04 66.73 66.77 4,541,277 -2.25(-3.26%)
Sep 21, 2007 69.53 69.66 68.17 69.02 5,617,100 -0.37(-0.53%)
Sep 20, 2007 70.98 70.95 69.34 69.39 3,692,283 -1.59(-2.24%)
Sep 19, 2007 70.00 72.43 69.76 70.98 4,830,400 +1.25(+1.79%)
Sep 18, 2007 65.24 70.15 65.28 69.73 6,068,600 +4.49(+6.88%)
Sep 17, 2007 65.07 65.89 64.27 65.24 3,371,000 -0.87(-1.32%)
Sep 14, 2007 65.74 66.35 64.79 66.11 2,854,330 -0.30(-0.45%)
Sep 13, 2007 65.13 66.60 65.13 66.41 3,404,600 +1.34(+2.06%)
Sep 12, 2007 63.78 65.67 63.12 65.07 3,680,400 +0.99(+1.54%)
Sep 11, 2007 63.10 64.42 63.00 64.08 3,399,878 +1.29(+2.05%)
Sep 10, 2007 63.00 63.52 62.20 62.79 3,986,100 +0.09(+0.14%)
Sep 07, 2007 63.01 63.59 62.18 62.70 5,402,600 -1.42(-2.21%)
Sep 06, 2007 62.90 64.24 62.90 64.12 3,018,800 +0.98(+1.55%)
Sep 05, 2007 63.80 63.89 62.60 63.14 3,992,400 -1.59(-2.46%)
Sep 04, 2007 64.64 65.30 64.35 64.73 3,238,400 +0.07(+0.11%)
Aug 31, 2007 65.55 66.00 64.23 64.66 3,042,800 +0.41(+0.64%)
Aug 30, 2007 64.33 65.10 63.99 64.25 3,986,500 -0.79(-1.21%)
Aug 29, 2007 64.19 65.34 62.77 65.04 4,788,900 +1.29(+2.02%)
Aug 28, 2007 65.10 65.29 63.43 63.75 6,423,400 -2.15(-3.26%)
Aug 27, 2007 65.90 66.24 65.10 65.90 2,099,500 -0.42(-0.63%)
Aug 24, 2007 66.37 66.59 65.58 66.32 2,957,100 -0.53(-0.79%)
Aug 23, 2007 67.30 67.73 65.85 66.85 4,055,400 -0.09(-0.13%)
Aug 22, 2007 69.80 69.80 66.19 66.94 6,051,200 -1.53(-2.23%)
Aug 21, 2007 67.33 69.65 66.17 68.47 8,120,133 +1.75(+2.62%)
Aug 20, 2007 68.75 69.48 65.41 66.72 5,485,559 -2.03(-2.95%)
Aug 17, 2007 68.00 69.61 65.01 68.75 8,484,899 +3.89(+6.00%)
Aug 16, 2007 63.03 65.88 59.49 64.86 11,866,277 +1.83(+2.90%)
Aug 15, 2007 66.18 66.96 62.41 63.03 9,946,408 -2.97(-4.50%)
Aug 14, 2007 68.80 68.87 65.24 66.00 6,111,910 -2.47(-3.61%)
Aug 13, 2007 69.10 70.79 68.10 68.47 3,507,700 -0.63(-0.91%)
Aug 10, 2007 67.09 69.33 66.30 69.10 5,131,095 +1.10(+1.62%)
Aug 09, 2007 69.00 71.44 67.81 68.00 7,182,014 -3.59(-5.01%)
Aug 08, 2007 70.61 73.79 70.23 71.59 6,240,859 +0.98(+1.39%)
Aug 07, 2007 69.17 71.54 68.49 70.61 5,236,610 +0.36(+0.51%)
Aug 06, 2007 67.63 70.25 65.41 70.25 7,574,379 +2.48(+3.66%)
Aug 03, 2007 69.03 71.20 67.52 67.77 9,830,572 -3.43(-4.82%)
Aug 02, 2007 70.25 72.43 70.09 71.20 4,941,764 +1.24(+1.77%)
Aug 01, 2007 70.50 71.90 68.13 69.96 11,011,272 -0.80(-1.13%)
Jul 31, 2007 74.47 75.17 70.59 70.76 8,796,354 -2.73(-3.71%)
Jul 30, 2007 73.02 74.33 72.11 73.49 4,314,249 +0.47(+0.64%)
Jul 27, 2007 72.96 74.82 72.86 73.02 4,478,601 -0.81(-1.10%)
Jul 26, 2007 73.87 74.28 72.21 73.83 6,287,383 -1.29(-1.72%)
Jul 25, 2007 76.10 76.65 73.88 75.12 5,110,895 -0.24(-0.32%)
Jul 24, 2007 76.53 76.72 75.08 75.36 4,799,729 -2.69(-3.45%)
Jul 23, 2007 78.05 78.63 77.66 78.05 2,692,299 +0.39(+0.50%)
Jul 20, 2007 77.49 78.80 76.51 77.66 7,751,051 +2.15(+2.85%)
Jul 19, 2007 78.08 78.08 74.69 75.51 6,622,969 -0.87(-1.14%)
Jul 18, 2007 76.00 76.68 75.32 76.38 4,917,115 -0.01(-0.01%)
Jul 17, 2007 76.21 77.28 75.81 76.39 3,206,368 +0.19(+0.25%)
Jul 16, 2007 75.06 77.13 75.06 76.20 3,152,626 +0.85(+1.13%)
Jul 13, 2007 75.46 75.92 75.03 75.35 2,636,600 -0.36(-0.48%)
Jul 12, 2007 75.18 76.20 74.63 75.71 4,326,900 +1.08(+1.45%)
Jul 11, 2007 76.25 76.39 74.11 74.63 8,229,500 -1.05(-1.39%)
Jul 10, 2007 78.00 78.17 75.43 75.68 5,568,600 -3.17(-4.02%)
Jul 09, 2007 78.28 79.23 78.16 78.85 2,083,805 +0.24(+0.31%)
Jul 06, 2007 78.03 78.90 77.84 78.61 1,941,119 +0.58(+0.74%)
Jul 05, 2007 78.47 78.68 77.80 78.03 2,256,700 -0.91(-1.15%)
Jul 03, 2007 78.83 79.44 78.83 78.94 1,088,400 +0.19(+0.24%)
Jul 02, 2007 79.26 79.26 78.03 78.75 2,080,800 +0.31(+0.40%)
Jun 29, 2007 79.67 80.90 77.95 78.44 3,929,491 -1.23(-1.54%)
Jun 28, 2007 80.75 80.97 79.32 79.67 4,180,990 +0.87(+1.10%)
Jun 27, 2007 78.70 78.86 77.40 78.80 4,163,200 -0.01(-0.01%)
Jun 26, 2007 79.60 79.65 78.03 78.81 5,084,800 -0.59(-0.74%)
Jun 25, 2007 80.43 80.63 79.30 79.40 3,052,259 -0.63(-0.79%)
Jun 22, 2007 80.62 81.18 79.83 80.03 3,596,101 -0.87(-1.08%)
Jun 21, 2007 80.47 81.42 79.59 80.90 3,023,000 +0.43(+0.53%)
Jun 20, 2007 81.00 82.10 80.46 80.47 3,030,200 -1.17(-1.43%)
Jun 19, 2007 81.85 82.25 81.11 81.64 2,580,100 -0.21(-0.26%)
Jun 18, 2007 80.90 82.05 80.65 81.85 2,893,900 +1.10(+1.36%)
Jun 15, 2007 80.89 81.63 80.72 80.75 4,035,200 +0.33(+0.41%)
Jun 14, 2007 80.55 81.12 80.31 80.42 2,578,900 -0.22(-0.27%)
Jun 13, 2007 79.81 80.64 79.17 80.64 2,677,300 +0.94(+1.18%)
Jun 12, 2007 79.72 80.46 79.59 79.70 3,391,500 -0.87(-1.08%)
Jun 11, 2007 80.00 80.84 79.61 80.57 2,875,185 +0.58(+0.73%)
Jun 08, 2007 79.56 79.99 78.97 79.99 2,994,785 +0.40(+0.50%)
Jun 07, 2007 79.49 80.13 79.29 79.59 5,054,998 -0.02(-0.03%)
Jun 06, 2007 79.44 79.94 79.05 79.61 3,739,312 -0.27(-0.34%)
Jun 05, 2007 79.50 80.20 79.11 79.88 2,703,994 -0.02(-0.03%)
Jun 04, 2007 79.90 80.40 79.75 79.90 2,123,075 -0.25(-0.31%)
Jun 01, 2007 79.89 80.47 79.64 80.15 3,383,000 +0.37(+0.46%)
May 31, 2007 80.00 80.48 79.35 79.78 2,956,100 -0.22(-0.28%)
May 30, 2007 79.77 80.08 78.34 80.00 2,329,765 +0.23(+0.29%)
May 29, 2007 78.79 79.95 78.53 79.77 2,508,600 +0.99(+1.26%)
May 25, 2007 78.60 78.88 77.91 78.78 1,780,600 +0.22(+0.28%)
May 24, 2007 80.15 80.25 78.45 78.56 3,334,495 -1.21(-1.52%)
May 23, 2007 78.66 80.15 78.66 79.77 4,359,242 +1.15(+1.46%)
May 22, 2007 78.32 78.98 77.55 78.62 1,932,612 +0.70(+0.90%)
May 21, 2007 77.21 78.11 77.06 77.92 2,151,639 +0.48(+0.62%)
May 18, 2007 76.87 77.60 76.87 77.44 2,465,000 +0.56(+0.73%)
May 17, 2007 76.98 77.28 76.71 76.88 3,035,400 -0.10(-0.13%)
May 16, 2007 77.47 77.47 76.72 76.98 2,882,600 +0.19(+0.25%)
May 15, 2007 77.08 77.82 76.64 76.79 3,241,500 -0.29(-0.38%)
May 14, 2007 77.20 77.30 76.33 77.08 2,772,890 -0.12(-0.16%)
May 11, 2007 76.75 77.30 76.45 77.20 2,916,100 +1.05(+1.38%)
May 10, 2007 75.70 77.25 74.84 76.15 5,180,175 +0.84(+1.12%)
May 09, 2007 75.20 75.82 74.88 75.31 1,946,200 -0.08(-0.11%)
May 08, 2007 74.50 75.55 74.27 75.39 2,424,441 +0.08(+0.11%)
May 07, 2007 74.50 75.33 74.33 75.31 2,960,017 +0.88(+1.18%)
May 04, 2007 74.90 74.98 74.13 74.43 2,497,880 -0.07(-0.09%)
May 03, 2007 74.15 74.74 73.93 74.50 2,070,500 +0.35(+0.47%)
May 02, 2007 73.94 74.37 73.55 74.15 3,491,300 +0.41(+0.56%)
May 01, 2007 74.27 74.45 73.20 73.74 3,905,075 -0.52(-0.70%)
Apr 30, 2007 74.99 75.67 74.21 74.26 3,557,842 -0.65(-0.87%)
Apr 27, 2007 74.74 75.38 73.87 74.91 4,156,622 -0.58(-0.77%)
Apr 26, 2007 73.54 75.93 73.51 75.49 6,187,981 +1.54(+2.08%)
Apr 25, 2007 72.75 74.11 72.28 73.95 5,933,235 +1.98(+2.75%)
Apr 24, 2007 70.78 71.99 70.54 71.97 6,313,992 +1.71(+2.43%)
Apr 23, 2007 72.45 72.45 70.24 70.26 9,344,248 -2.54(-3.49%)
Apr 20, 2007 73.54 74.39 71.57 72.80 15,549,874 -4.54(-5.87%)
Apr 19, 2007 77.00 78.15 76.61 77.34 4,179,230 -0.34(-0.44%)
Apr 18, 2007 77.12 78.18 76.50 77.68 3,588,200 +0.56(+0.73%)
Apr 17, 2007 76.80 77.40 76.13 77.12 3,653,642 +0.81(+1.06%)
Apr 16, 2007 75.37 76.90 75.25 76.31 3,016,200 +1.25(+1.67%)
Apr 13, 2007 73.90 75.10 73.88 75.06 3,785,617 +1.23(+1.67%)
Apr 12, 2007 73.51 73.98 73.25 73.83 2,461,197 -0.09(-0.12%)
Apr 11, 2007 73.84 74.44 73.67 73.92 3,271,152 -0.09(-0.12%)
Apr 10, 2007 73.44 74.17 73.13 74.01 2,453,900 +0.58(+0.79%)
Apr 09, 2007 73.41 73.69 73.06 73.43 2,081,898 +0.07(+0.10%)
Apr 05, 2007 73.26 73.48 72.47 73.36 4,520,164 +0.08(+0.11%)
Apr 04, 2007 74.47 74.53 73.08 73.28 4,471,380 -1.08(-1.45%)
Apr 03, 2007 73.97 75.15 73.75 74.36 4,172,800 +0.79(+1.07%)
Apr 02, 2007 75.22 75.23 73.42 73.57 25,366,105 -1.89(-2.50%)
Mar 30, 2007 75.37 76.02 75.07 75.46 2,074,100 -0.19(-0.25%)
Mar 29, 2007 76.08 76.31 75.20 75.65 1,759,716 +0.16(+0.21%)
Mar 28, 2007 76.22 76.22 75.02 75.49 3,561,700 -1.15(-1.50%)
Mar 27, 2007 76.94 77.25 76.54 76.64 3,120,000 -0.80(-1.03%)
Mar 26, 2007 77.93 78.24 76.63 77.44 3,043,600 -0.45(-0.58%)
Mar 23, 2007 77.76 78.17 77.47 77.89 2,656,000 +0.13(+0.17%)
Mar 22, 2007 77.90 78.85 77.07 77.76 2,218,100 -0.31(-0.40%)
Mar 21, 2007 76.13 78.86 75.92 78.07 3,537,800 +1.86(+2.44%)
Mar 20, 2007 75.63 76.29 75.25 76.21 2,491,100 +0.57(+0.75%)
Mar 19, 2007 75.16 75.88 74.62 75.64 3,801,500 +0.69(+0.92%)
Mar 16, 2007 76.37 76.52 74.60 74.95 3,596,900 -1.00(-1.32%)
Mar 15, 2007 75.21 76.65 75.00 75.95 2,711,213 +0.74(+0.98%)
Mar 14, 2007 74.76 75.50 73.43 75.21 4,652,200 +0.46(+0.62%)
Mar 13, 2007 76.18 75.99 74.55 74.75 4,442,100 -1.43(-1.88%)
Mar 12, 2007 76.26 76.90 76.10 76.18 2,015,600 -0.82(-1.06%)
Mar 09, 2007 77.25 77.53 76.20 77.00 3,454,300 +0.35(+0.46%)
Mar 08, 2007 75.61 77.35 75.50 76.65 3,825,700 +1.84(+2.46%)
Mar 07, 2007 75.61 75.85 74.79 74.81 2,733,600 -1.05(-1.38%)
Mar 06, 2007 76.00 76.30 74.69 75.86 2,702,100 +1.49(+2.00%)
Mar 05, 2007 76.00 77.24 74.25 74.37 4,763,800 -2.41(-3.14%)
Mar 02, 2007 76.60 77.43 76.15 76.78 3,236,000 -0.37(-0.48%)
Mar 01, 2007 75.35 77.46 75.00 77.15 3,539,175 +0.12(+0.16%)
Feb 28, 2007 77.13 78.27 75.78 77.03 4,257,500 -0.10(-0.13%)
Feb 27, 2007 79.50 79.89 76.31 77.13 4,784,400 -3.19(-3.97%)
Feb 26, 2007 80.51 81.14 79.52 80.32 3,242,206 -0.16(-0.20%)
Feb 23, 2007 82.43 82.43 79.91 80.48 3,420,200 -1.83(-2.22%)
Feb 22, 2007 82.44 82.45 81.87 82.31 2,611,200 +0.02(+0.02%)
Feb 21, 2007 81.50 82.40 81.23 82.29 3,546,500 +0.14(+0.17%)
Feb 20, 2007 81.82 82.39 81.59 82.15 1,825,200 +0.08(+0.10%)
Feb 16, 2007 82.10 82.43 81.70 82.07 3,397,400 -0.28(-0.34%)
Feb 15, 2007 81.99 82.50 81.25 82.35 3,127,200 +0.48(+0.59%)
Feb 14, 2007 82.10 82.63 81.68 81.87 2,669,102 +0.09(+0.11%)
Feb 13, 2007 81.60 82.42 81.50 81.78 2,207,750 +0.28(+0.34%)
Feb 12, 2007 81.59 82.17 80.78 81.50 2,661,006 -0.51(-0.62%)
Feb 09, 2007 82.70 83.12 81.30 82.01 2,697,600 -0.77(-0.93%)
Feb 08, 2007 83.04 83.18 81.01 82.78 3,464,300 -0.83(-0.99%)
Feb 07, 2007 82.70 83.84 81.78 83.61 3,162,900 +0.92(+1.11%)
Feb 06, 2007 81.60 82.85 81.41 82.69 4,148,500 +1.05(+1.29%)
Feb 05, 2007 80.57 81.86 80.27 81.64 3,509,200 +0.83(+1.03%)
Feb 02, 2007 79.97 81.25 79.67 80.81 5,207,700 +1.09(+1.37%)
Feb 01, 2007 80.40 80.43 79.45 79.72 2,799,700 -0.68(-0.85%)
Jan 31, 2007 79.80 80.73 78.97 80.40 2,996,300 +0.25(+0.31%)
Jan 30, 2007 78.77 80.40 78.25 80.15 3,381,400 +1.40(+1.78%)
Jan 29, 2007 79.30 79.49 78.23 78.75 2,081,100 -0.72(-0.91%)
Jan 26, 2007 79.50 79.80 78.85 79.47 2,715,700 +0.79(+1.00%)
Jan 25, 2007 80.24 80.40 78.31 78.68 3,352,500 -1.56(-1.94%)
Jan 24, 2007 80.00 80.28 79.53 80.24 2,667,600 +0.19(+0.24%)
Jan 23, 2007 79.37 80.09 79.09 80.05 3,825,400 +1.06(+1.34%)
Jan 22, 2007 78.78 79.71 78.38 78.99 3,975,900 +0.11(+0.14%)
Jan 19, 2007 77.40 79.00 76.89 78.88 7,297,000 +3.06(+4.04%)
Jan 18, 2007 77.30 77.55 75.57 75.82 3,293,800 -0.71(-0.93%)
Jan 17, 2007 76.16 77.14 75.89 76.53 2,884,900 +0.34(+0.45%)
Jan 16, 2007 77.03 77.04 75.95 76.19 3,647,000 -0.83(-1.08%)
Jan 12, 2007 75.99 77.22 75.97 77.02 2,819,600 +1.03(+1.36%)
Jan 11, 2007 75.70 76.10 75.45 75.99 3,194,800 +0.29(+0.38%)
Jan 10, 2007 76.49 76.53 75.30 75.70 2,839,500 -0.93(-1.21%)
Jan 09, 2007 77.68 77.70 76.30 76.63 2,089,600 -0.80(-1.03%)
Jan 08, 2007 77.24 77.47 76.49 77.43 2,018,900 +0.27(+0.35%)
Jan 05, 2007 77.16 77.50 76.50 77.16 2,163,900 +0.00(+0.00%)
Jan 04, 2007 77.47 77.72 76.63 77.16 1,461,400 -0.09(-0.12%)
Jan 03, 2007 77.07 77.75 76.62 77.25 3,047,000 +0.43(+0.56%)
Dec 29, 2006 78.07 78.20 76.82 76.82 1,859,400 -1.26(-1.61%)
Dec 28, 2006 78.00 78.25 77.77 78.08 1,967,300 -0.15(-0.19%)
Dec 27, 2006 78.03 78.34 77.38 78.23 1,797,900 +0.21(+0.27%)
Dec 26, 2006 77.15 78.30 77.00 78.02 1,882,100 +0.62(+0.80%)
Dec 22, 2006 77.53 77.53 76.66 77.40 1,372,900 -0.12(-0.15%)
Dec 21, 2006 77.36 77.94 77.16 77.52 2,431,800 +0.16(+0.21%)
Dec 20, 2006 76.52 77.40 76.51 77.36 1,717,900 +0.63(+0.82%)
Dec 19, 2006 77.00 77.69 76.50 76.73 2,377,400 -0.29(-0.38%)
Dec 18, 2006 76.51 77.34 76.50 77.02 2,471,300 +0.41(+0.54%)
Dec 15, 2006 77.50 77.75 76.54 76.61 2,583,700 -0.64(-0.83%)
Dec 14, 2006 76.85 77.85 76.68 77.25 2,479,600 +0.17(+0.22%)
Dec 13, 2006 77.30 77.57 76.71 77.08 2,003,000 +0.65(+0.85%)
Dec 12, 2006 76.10 77.16 76.05 76.43 2,792,300 -0.09(-0.12%)
Dec 11, 2006 76.19 76.85 76.05 76.52 3,231,700 +0.34(+0.45%)
Dec 08, 2006 76.50 76.58 75.75 76.18 2,923,900 -0.38(-0.50%)
Dec 07, 2006 77.56 78.35 76.50 76.56 4,124,000 -1.02(-1.31%)
Dec 06, 2006 77.76 77.89 76.56 77.58 4,167,800 -0.34(-0.44%)
Dec 05, 2006 78.01 78.16 77.11 77.92 5,530,700 -0.24(-0.31%)
Dec 04, 2006 78.00 78.74 77.95 78.16 3,467,100 +0.52(+0.67%)
Dec 01, 2006 77.16 78.12 77.00 77.64 2,782,200 -0.24(-0.31%)
Nov 30, 2006 77.80 78.00 76.91 77.88 7,426,200 +0.56(+0.72%)
Nov 29, 2006 76.98 78.00 76.47 77.32 5,028,000 +1.91(+2.53%)
Nov 28, 2006 74.52 75.50 74.24 75.41 3,241,000 +0.23(+0.31%)
Nov 27, 2006 75.65 75.65 74.40 75.18 3,269,100 -0.22(-0.29%)
Nov 24, 2006 75.05 75.55 74.87 75.40 561,100 -0.22(-0.29%)
Nov 22, 2006 75.45 75.62 75.01 75.62 1,618,700 +0.64(+0.85%)
Nov 21, 2006 75.10 75.65 74.76 74.98 1,673,200 +0.01(+0.01%)
Nov 20, 2006 75.50 76.15 74.89 74.97 1,883,900 -0.53(-0.70%)
Nov 17, 2006 75.20 76.06 74.00 75.50 3,219,000 -0.10(-0.13%)
Nov 16, 2006 77.19 77.52 75.22 75.60 4,028,000 -1.49(-1.93%)
Nov 15, 2006 77.00 77.25 76.51 77.09 2,313,700 +0.04(+0.05%)
Nov 14, 2006 77.50 77.77 76.33 77.05 2,334,500 -0.45(-0.58%)
Nov 13, 2006 77.50 78.27 77.30 77.50 1,182,700 -0.02(-0.03%)
Nov 10, 2006 76.67 77.64 76.65 77.52 1,739,400 +1.10(+1.44%)
Nov 09, 2006 77.75 77.83 76.22 76.42 2,830,000 -1.08(-1.39%)
Nov 08, 2006 77.25 77.56 76.72 77.50 1,271,400 -0.07(-0.09%)
Nov 07, 2006 78.50 78.89 77.46 77.57 2,001,800 -1.11(-1.41%)
Nov 06, 2006 77.05 78.77 76.89 78.68 2,418,200 +2.12(+2.77%)
Nov 03, 2006 77.50 78.03 76.35 76.56 2,204,600 -0.10(-0.13%)
Nov 02, 2006 76.86 77.19 75.80 76.66 2,293,900 -0.20(-0.26%)
Nov 01, 2006 79.95 79.96 76.40 76.86 5,051,700 -2.47(-3.11%)
Oct 31, 2006 81.25 81.25 78.85 79.33 4,801,400 -1.88(-2.31%)
Oct 30, 2006 81.72 81.74 80.50 81.21 1,944,600 -0.45(-0.55%)
Oct 27, 2006 82.15 82.52 81.53 81.66 2,346,700 -1.06(-1.28%)
Oct 26, 2006 82.50 83.00 81.60 82.72 1,881,700 +0.30(+0.36%)
Oct 25, 2006 80.32 82.52 80.30 82.42 2,400,000 +1.77(+2.19%)
Oct 24, 2006 81.48 81.48 80.53 80.65 1,652,500 -0.27(-0.33%)
Oct 23, 2006 81.10 82.11 80.72 80.92 1,515,400 -0.32(-0.39%)
Oct 20, 2006 82.15 82.30 80.69 81.24 2,640,700 -0.66(-0.81%)
Oct 19, 2006 81.00 82.83 79.51 81.90 4,278,200 +1.79(+2.23%)
Oct 18, 2006 81.60 81.60 79.03 80.11 3,639,600 -0.55(-0.68%)
Oct 17, 2006 81.05 81.40 80.02 80.66 1,705,000 -0.90(-1.10%)
Oct 16, 2006 81.59 81.62 80.91 81.56 1,393,000 -0.06(-0.07%)
Oct 13, 2006 81.74 81.92 81.44 81.62 1,650,800 +0.39(+0.48%)
Oct 12, 2006 79.99 81.25 79.80 81.23 2,617,100 +1.77(+2.23%)
Oct 11, 2006 79.30 79.83 77.80 79.46 3,165,800 -0.84(-1.05%)
Oct 10, 2006 79.70 80.60 79.65 80.30 2,898,900 +0.96(+1.21%)
Oct 09, 2006 78.62 79.47 78.43 79.34 1,130,300 +0.73(+0.93%)
Oct 06, 2006 79.07 78.77 77.56 78.61 1,491,000 -0.45(-0.57%)
Oct 05, 2006 79.29 79.60 78.13 79.06 1,590,300 -0.23(-0.29%)
Oct 04, 2006 78.29 79.30 77.81 79.29 1,103,900 +1.00(+1.28%)
Oct 03, 2006 77.60 78.87 77.53 78.29 1,620,600 +0.98(+1.27%)
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.