Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 49.11 50.38 49.01 49.90 4,592,231 +0.68(+1.38%)
Oct 30, 2003 52.02 50.80 48.83 49.22 8,317,189 -2.80(-5.38%)
Oct 29, 2003 52.63 52.63 51.81 52.02 3,719,110 -0.61(-1.15%)
Oct 28, 2003 51.21 52.49 50.67 52.63 3,986,553 +1.95(+3.85%)
Oct 27, 2003 50.97 51.58 50.43 50.67 1,953,617 -0.18(-0.36%)
Oct 24, 2003 51.28 51.28 50.42 50.85 2,784,215 -0.43(-0.83%)
Oct 23, 2003 49.24 52.03 49.24 51.28 5,764,352 +1.95(+3.96%)
Oct 22, 2003 50.70 50.70 49.32 49.33 3,406,950 -1.38(-2.72%)
Oct 21, 2003 50.20 50.75 50.11 50.70 2,815,406 +0.59(+1.18%)
Oct 20, 2003 49.65 50.18 49.56 50.11 2,061,934 +0.46(+0.93%)
Oct 17, 2003 50.32 50.75 49.49 49.65 1,932,660 -0.66(-1.32%)
Oct 16, 2003 49.78 50.42 49.66 50.32 2,822,473 +0.05(+0.10%)
Oct 15, 2003 50.98 51.09 50.02 50.27 2,540,774 -0.90(-1.76%)
Oct 14, 2003 51.71 51.28 50.68 51.17 3,366,742 -0.53(-1.03%)
Oct 13, 2003 50.88 51.99 50.88 51.71 1,922,547 +0.84(+1.65%)
Oct 10, 2003 51.94 51.94 50.71 50.87 4,266,059 -1.07(-2.05%)
Oct 09, 2003 49.91 52.12 49.91 51.94 4,515,836 +2.03(+4.06%)
Oct 08, 2003 49.71 50.48 49.37 49.91 3,026,072 +0.20(+0.40%)
Oct 07, 2003 49.54 49.82 49.04 49.71 3,241,123 +0.17(+0.35%)
Oct 06, 2003 49.00 49.65 49.00 49.54 2,314,026 +0.54(+1.11%)
Oct 03, 2003 49.41 49.86 48.87 49.00 3,024,244 +0.36(+0.74%)
Oct 02, 2003 48.28 48.75 48.19 48.64 2,336,689 +0.53(+1.11%)
Oct 01, 2003 46.81 48.14 46.80 48.10 2,486,189 +1.29(+2.75%)
Sep 30, 2003 47.03 47.58 46.23 46.81 2,764,355 -0.59(-1.25%)
Sep 29, 2003 46.17 47.44 46.12 47.41 2,712,937 +1.23(+2.67%)
Sep 26, 2003 47.16 47.27 46.07 46.17 3,126,713 -0.98(-2.09%)
Sep 25, 2003 48.00 48.40 47.34 47.16 2,950,529 -0.83(-1.73%)
Sep 24, 2003 49.20 49.35 47.87 47.99 3,558,278 -1.42(-2.87%)
Sep 23, 2003 49.57 49.72 49.17 49.41 3,733,609 -0.30(-0.59%)
Sep 22, 2003 50.56 50.37 49.45 49.70 2,857,442 -0.85(-1.69%)
Sep 19, 2003 50.51 50.80 49.57 50.56 3,051,049 +0.04(+0.08%)
Sep 18, 2003 49.94 50.74 49.31 50.52 3,795,748 +0.57(+1.15%)
Sep 17, 2003 49.23 50.52 49.14 49.94 3,717,404 +0.70(+1.42%)
Sep 16, 2003 48.50 49.33 48.34 49.24 3,105,634 +0.75(+1.54%)
Sep 15, 2003 48.23 48.78 48.16 48.50 2,662,616 +0.34(+0.72%)
Sep 12, 2003 47.60 48.26 46.90 48.15 2,940,904 +0.35(+0.74%)
Sep 11, 2003 48.35 48.59 47.63 47.80 3,932,090 -0.55(-1.14%)
Sep 10, 2003 47.41 49.42 47.12 48.35 11,636,292 +2.35(+5.10%)
Sep 09, 2003 45.32 46.21 44.63 46.00 3,541,098 +0.53(+1.17%)
Sep 08, 2003 44.85 45.52 44.73 45.47 2,631,547 +1.21(+2.74%)
Sep 05, 2003 44.12 45.68 43.86 44.25 3,090,282 +0.13(+0.30%)
Sep 04, 2003 44.44 44.44 43.73 44.12 3,472,989 -0.32(-0.72%)
Sep 03, 2003 45.60 45.80 44.24 44.44 4,338,677 -1.16(-2.54%)
Sep 02, 2003 43.58 45.63 43.56 45.60 3,468,846 +1.77(+4.04%)
Aug 29, 2003 43.21 43.83 43.14 43.83 1,378,034 +0.42(+0.96%)
Aug 28, 2003 43.00 43.50 42.22 43.41 1,795,587 +0.44(+1.01%)
Aug 27, 2003 43.29 43.56 42.80 42.97 2,138,939 -0.31(-0.72%)
Aug 26, 2003 42.93 43.42 42.43 43.29 2,494,840 +0.39(+0.90%)
Aug 25, 2003 42.40 43.02 42.02 42.90 2,723,172 +0.50(+1.18%)
Aug 22, 2003 42.84 42.92 42.28 42.40 2,782,509 +0.21(+0.51%)
Aug 21, 2003 42.10 42.59 41.73 42.19 2,355,696 +0.21(+0.49%)
Aug 20, 2003 41.65 42.35 41.35 41.98 2,744,860 +0.37(+0.89%)
Aug 19, 2003 41.51 41.71 40.91 41.61 1,895,376 +0.41(+1.00%)
Aug 18, 2003 41.01 41.44 40.57 41.20 2,391,030 +0.36(+0.88%)
Aug 15, 2003 40.63 40.91 40.08 40.84 1,002,639 -0.10(-0.24%)
Aug 14, 2003 40.66 41.36 40.57 40.94 1,788,764 +0.05(+0.12%)
Aug 13, 2003 41.45 41.45 40.63 40.89 2,821,255 -0.55(-1.33%)
Aug 12, 2003 41.61 42.27 41.20 41.44 10,749,647 +1.97(+4.99%)
Aug 11, 2003 39.25 40.04 39.25 39.47 3,049,222 +0.23(+0.59%)
Aug 08, 2003 38.57 39.42 38.57 39.24 2,391,030 +0.83(+2.16%)
Aug 07, 2003 38.19 38.48 37.59 38.41 3,081,510 +0.22(+0.58%)
Aug 06, 2003 37.98 38.71 37.49 38.19 3,770,040 +0.53(+1.39%)
Aug 05, 2003 38.57 38.98 37.60 37.66 3,224,918 -1.07(-2.75%)
Aug 04, 2003 38.79 39.19 37.38 38.73 3,574,970 -0.05(-0.13%)
Aug 01, 2003 38.91 39.54 38.67 38.78 2,671,389 -0.54(-1.38%)
Jul 31, 2003 39.72 40.31 39.21 39.32 3,082,363 +0.24(+0.61%)
Jul 30, 2003 39.67 39.94 38.71 39.08 3,222,968 -0.58(-1.47%)
Jul 29, 2003 40.46 40.56 39.48 39.67 3,113,189 -0.80(-1.97%)
Jul 28, 2003 40.88 40.91 40.30 40.46 2,554,421 -0.42(-1.02%)
Jul 25, 2003 39.40 40.95 39.40 40.88 3,647,588 +1.49(+3.77%)
Jul 24, 2003 39.48 40.21 39.22 39.40 2,922,993 +0.10(+0.25%)
Jul 23, 2003 39.73 39.73 39.04 39.30 3,461,170 -0.43(-1.09%)
Jul 22, 2003 40.68 40.71 39.15 39.73 4,219,759 -0.68(-1.69%)
Jul 21, 2003 40.30 40.95 40.17 40.41 3,176,181 +0.23(+0.57%)
Jul 18, 2003 40.13 40.64 38.89 40.18 9,430,583 +0.61(+1.53%)
Jul 17, 2003 41.45 41.94 36.53 39.58 24,619,062 -5.83(-12.83%)
Jul 16, 2003 44.57 45.63 43.87 45.40 5,870,111 +2.13(+4.91%)
Jul 15, 2003 45.22 45.46 43.03 43.28 5,575,253 -1.89(-4.18%)
Jul 14, 2003 43.38 45.88 43.29 45.16 6,947,927 +2.69(+6.34%)
Jul 11, 2003 41.61 42.56 41.12 42.47 2,778,610 +0.85(+2.03%)
Jul 10, 2003 42.49 42.50 41.24 41.63 2,919,338 -0.86(-2.03%)
Jul 09, 2003 42.68 42.88 42.13 42.49 2,223,254 -0.23(-0.54%)
Jul 08, 2003 41.98 42.84 41.98 42.72 3,177,156 +0.76(+1.80%)
Jul 07, 2003 41.08 42.25 41.04 41.96 3,665,256 +1.54(+3.82%)
Jul 03, 2003 40.43 40.91 39.73 40.42 1,654,616 -0.01(-0.02%)
Jul 02, 2003 40.19 40.97 39.60 40.43 3,591,054 +0.24(+0.59%)
Jul 01, 2003 40.36 40.36 38.86 40.19 3,937,207 -0.17(-0.43%)
Jun 30, 2003 40.42 40.71 40.05 40.36 2,428,192 +0.25(+0.61%)
Jun 27, 2003 41.00 41.28 39.99 40.12 2,899,356 -0.88(-2.14%)
Jun 26, 2003 39.97 41.11 39.85 41.00 3,038,134 +1.07(+2.67%)
Jun 25, 2003 40.34 41.16 39.64 39.93 3,963,281 -0.70(-1.72%)
Jun 24, 2003 39.99 40.92 39.72 40.63 3,521,360 +0.76(+1.91%)
Jun 23, 2003 40.74 40.79 39.54 39.86 3,609,330 -0.88(-2.16%)
Jun 20, 2003 41.90 42.24 40.61 40.74 5,466,570 -0.93(-2.23%)
Jun 19, 2003 42.64 43.08 41.38 41.67 3,155,712 -0.89(-2.08%)
Jun 18, 2003 43.01 43.03 41.94 42.56 3,198,478 -0.45(-1.05%)
Jun 17, 2003 43.90 43.90 42.64 43.01 3,919,296 -0.89(-2.04%)
Jun 16, 2003 43.58 44.11 43.42 43.90 2,795,181 +0.46(+1.06%)
Jun 13, 2003 43.95 43.96 42.88 43.44 4,120,702 -0.66(-1.49%)
Jun 12, 2003 43.79 44.61 42.76 44.10 5,332,666 +0.45(+1.03%)
Jun 11, 2003 41.45 43.69 41.30 43.65 4,195,147 +2.05(+4.93%)
Jun 10, 2003 41.57 42.06 40.63 41.59 4,793,636 +0.52(+1.26%)
Jun 09, 2003 42.51 42.75 40.77 41.08 5,217,890 -2.13(-4.94%)
Jun 06, 2003 44.03 45.13 43.01 43.21 6,027,288 -0.42(-0.96%)
Jun 05, 2003 41.98 43.85 41.98 43.63 5,769,957 +0.97(+2.27%)
Jun 04, 2003 41.08 42.76 40.84 42.66 5,691,369 +1.67(+4.08%)
Jun 03, 2003 41.87 42.74 40.67 40.99 8,434,889 -1.29(-3.05%)
Jun 02, 2003 40.22 42.52 39.60 42.28 9,616,271 +2.74(+6.93%)
May 30, 2003 38.89 39.61 38.59 39.53 3,741,529 +0.65(+1.67%)
May 29, 2003 40.31 40.67 38.51 38.89 6,262,565 -1.40(-3.48%)
May 28, 2003 38.52 40.40 38.52 40.29 7,251,923 +1.77(+4.60%)
May 27, 2003 36.89 38.78 36.44 38.52 5,832,706 +1.62(+4.40%)
May 23, 2003 36.70 37.01 36.36 36.89 3,503,084 +0.19(+0.51%)
May 22, 2003 36.19 36.94 35.95 36.70 5,651,283 +0.37(+1.02%)
May 21, 2003 35.16 36.34 34.64 36.33 5,419,417 +1.18(+3.36%)
May 20, 2003 35.11 35.94 34.77 35.15 4,273,248 +0.05(+0.14%)
May 19, 2003 36.33 36.40 34.80 35.10 5,187,064 -1.70(-4.62%)
May 16, 2003 36.46 37.10 36.28 36.80 5,851,957 +0.00(+0.00%)
May 15, 2003 37.75 38.17 36.75 36.80 7,917,303 -0.41(-1.10%)
May 14, 2003 38.66 39.36 37.11 37.21 10,564,690 -1.36(-3.53%)
May 13, 2003 37.71 39.45 37.70 38.57 5,485,456 +0.29(+0.75%)
May 12, 2003 37.53 38.48 36.93 38.29 8,520,910 +1.43(+3.87%)
May 09, 2003 37.15 37.26 35.43 36.86 8,277,712 +0.11(+0.29%)
May 08, 2003 37.34 38.23 36.56 36.75 6,814,632 -1.46(-3.82%)
May 07, 2003 37.77 38.74 37.31 38.21 8,297,207 -0.03(-0.09%)
May 06, 2003 36.43 38.46 36.40 38.25 11,980,009 +1.79(+4.91%)
May 05, 2003 35.51 36.76 35.51 36.46 7,457,106 +1.33(+3.79%)
May 02, 2003 34.01 35.21 34.01 35.13 4,812,400 +1.12(+3.31%)
May 01, 2003 34.36 34.44 33.08 34.00 4,654,248 -0.36(-1.05%)
Apr 30, 2003 33.24 34.94 32.72 34.36 9,216,141 +1.45(+4.41%)
Apr 29, 2003 32.05 33.03 32.05 32.91 4,102,669 +1.01(+3.16%)
Apr 28, 2003 31.06 32.21 30.93 31.90 2,778,854 +0.97(+3.13%)
Apr 25, 2003 31.15 31.25 30.61 30.93 3,782,955 -0.57(-1.82%)
Apr 24, 2003 32.07 32.53 31.17 31.51 5,529,441 -0.56(-1.74%)
Apr 23, 2003 32.14 32.48 31.43 32.07 6,202,740 +0.73(+2.33%)
Apr 22, 2003 29.63 31.34 29.17 31.34 11,013,313 +0.73(+2.39%)
Apr 21, 2003 30.84 31.18 30.46 30.61 4,370,356 -0.11(-0.35%)
Apr 17, 2003 30.11 31.57 30.11 30.71 4,114,975 +0.60(+1.99%)
Apr 16, 2003 30.73 31.19 29.90 30.11 4,336,119 -0.66(-2.13%)
Apr 15, 2003 28.93 30.98 28.89 30.77 7,763,904 +1.91(+6.63%)
Apr 14, 2003 28.16 28.89 27.82 28.86 2,958,571 +0.86(+3.08%)
Apr 11, 2003 28.64 28.72 27.83 28.00 3,464,947 -0.21(-0.73%)
Apr 10, 2003 27.17 28.32 27.13 28.20 5,088,250 +1.49(+5.59%)
Apr 09, 2003 27.41 27.78 26.70 26.71 2,693,199 -0.63(-2.31%)
Apr 08, 2003 27.65 27.82 27.08 27.34 2,707,332 -0.31(-1.13%)
Apr 07, 2003 28.68 28.83 27.63 27.65 5,485,699 +0.04(+0.15%)
Apr 04, 2003 27.27 27.92 27.19 27.61 2,508,364 +0.34(+1.23%)
Apr 03, 2003 27.32 27.82 27.17 27.27 2,947,605 +0.21(+0.76%)
Apr 02, 2003 26.02 27.37 26.02 27.07 4,259,358 +1.32(+5.13%)
Apr 01, 2003 24.70 25.87 24.66 25.75 3,439,482 +1.12(+4.53%)
Mar 31, 2003 24.74 25.40 24.43 24.63 3,856,791 -0.96(-3.75%)
Mar 28, 2003 25.53 26.18 24.79 25.59 1,873,445 -0.19(-0.73%)
Mar 27, 2003 26.32 26.32 25.25 25.78 4,016,161 -0.53(-2.03%)
Mar 26, 2003 25.88 27.04 25.88 26.31 3,328,362 +0.48(+1.84%)
Mar 25, 2003 25.46 26.26 25.44 25.84 2,490,453 +0.18(+0.70%)
Mar 24, 2003 26.02 26.35 25.30 25.66 3,822,310 -1.10(-4.11%)
Mar 21, 2003 26.06 26.93 25.85 26.76 4,786,082 +1.17(+4.55%)
Mar 20, 2003 25.71 26.14 24.71 25.59 4,949,106 -0.18(-0.70%)
Mar 19, 2003 24.99 25.97 24.90 25.77 6,104,658 +0.88(+3.53%)
Mar 18, 2003 24.75 25.18 24.43 24.89 4,663,265 +0.30(+1.24%)
Mar 17, 2003 23.19 24.72 22.65 24.59 6,036,182 +1.40(+6.05%)
Mar 14, 2003 23.39 23.43 22.61 23.19 4,886,358 -0.04(-0.18%)
Mar 13, 2003 22.68 23.45 22.26 23.23 5,489,111 +1.67(+7.73%)
Mar 12, 2003 20.84 21.58 20.79 21.56 5,357,521 +0.73(+3.51%)
Mar 11, 2003 22.08 22.36 20.44 20.83 8,146,732 -1.36(-6.14%)
Mar 10, 2003 22.45 23.06 22.03 22.19 4,610,263 -0.36(-1.60%)
Mar 07, 2003 22.20 22.79 21.34 22.55 4,291,403 +0.46(+2.08%)
Mar 06, 2003 22.75 22.82 22.09 22.09 3,573,143 -0.65(-2.85%)
Mar 05, 2003 22.61 22.94 22.36 22.74 4,412,879 +0.28(+1.24%)
Mar 04, 2003 23.19 23.19 22.28 22.46 8,694,900 -0.72(-3.11%)
Mar 03, 2003 22.49 23.35 22.20 23.19 22,411,768 -2.23(-8.78%)
Feb 28, 2003 25.03 25.55 24.88 25.42 3,028,265 +0.47(+1.87%)
Feb 27, 2003 24.70 25.38 24.51 24.95 2,559,416 +0.45(+1.84%)
Feb 26, 2003 24.61 24.72 24.31 24.50 3,023,757 -0.21(-0.83%)
Feb 25, 2003 24.25 24.79 23.72 24.70 4,253,875 +0.26(+1.07%)
Feb 24, 2003 25.14 25.15 24.26 24.44 3,173,988 -0.85(-3.37%)
Feb 21, 2003 24.87 25.52 24.51 25.30 2,850,010 +0.53(+2.15%)
Feb 20, 2003 25.44 25.44 24.65 24.76 2,838,313 -0.56(-2.20%)
Feb 19, 2003 26.35 26.87 24.98 25.32 5,019,044 -1.03(-3.89%)
Feb 18, 2003 25.03 26.58 25.03 26.35 4,910,239 +1.55(+6.26%)
Feb 14, 2003 23.97 24.86 23.81 24.79 3,519,898 +0.90(+3.78%)
Feb 13, 2003 24.43 24.43 23.08 23.89 6,683,652 -0.53(-2.15%)
Feb 12, 2003 24.13 24.92 24.06 24.42 5,000,158 +0.03(+0.13%)
Feb 11, 2003 24.49 24.99 24.31 24.38 3,063,721 -0.11(-0.44%)
Feb 10, 2003 24.69 24.77 23.84 24.49 3,078,829 -0.13(-0.53%)
Feb 07, 2003 24.95 25.45 24.31 24.62 2,935,908 +0.15(+0.60%)
Feb 06, 2003 25.07 25.07 24.47 24.47 3,567,051 -0.62(-2.45%)
Feb 05, 2003 25.54 26.09 24.88 25.09 3,027,777 -0.39(-1.51%)
Feb 04, 2003 25.48 25.81 25.03 25.48 3,617,737 -0.64(-2.45%)
Feb 03, 2003 25.49 26.51 25.48 26.12 3,432,903 +0.63(+2.48%)
Jan 31, 2003 25.52 25.79 24.67 25.48 4,144,339 -0.02(-0.10%)
Jan 30, 2003 26.14 26.14 25.28 25.51 3,646,736 -0.62(-2.39%)
Jan 29, 2003 25.82 26.39 25.21 26.13 4,164,321 +0.15(+0.57%)
Jan 28, 2003 25.24 26.12 25.24 25.98 3,996,788 +1.02(+4.08%)
Jan 27, 2003 25.61 26.30 24.82 24.97 4,699,939 -0.90(-3.49%)
Jan 24, 2003 26.51 26.79 25.81 25.87 3,569,853 -0.61(-2.29%)
Jan 23, 2003 26.99 27.33 25.32 26.48 8,478,387 -0.44(-1.65%)
Jan 22, 2003 26.26 27.49 25.97 26.92 6,041,665 +0.67(+2.56%)
Jan 21, 2003 27.30 27.82 26.06 26.25 4,990,289 -1.04(-3.82%)
Jan 17, 2003 28.07 28.32 26.63 27.29 11,677,718 -1.58(-5.49%)
Jan 16, 2003 29.74 30.16 28.78 28.87 9,851,913 -1.45(-4.79%)
Jan 15, 2003 31.77 31.77 29.64 30.33 9,915,393 -1.44(-4.52%)
Jan 14, 2003 31.52 31.86 31.27 31.76 3,730,197 -0.16(-0.49%)
Jan 13, 2003 32.11 32.58 31.25 31.92 5,882,661 -0.09(-0.28%)
Jan 10, 2003 29.96 32.25 29.19 32.01 13,522,774 +2.04(+6.82%)
Jan 09, 2003 29.56 30.12 28.20 29.96 9,882,983 +0.90(+3.11%)
Jan 08, 2003 26.44 30.04 26.14 29.06 17,484,716 +2.63(+9.97%)
Jan 07, 2003 27.18 27.70 26.30 26.43 4,050,033 -0.85(-3.13%)
Jan 06, 2003 26.37 28.22 26.30 27.28 5,802,002 +1.22(+4.69%)
Jan 03, 2003 26.04 26.37 25.57 26.06 2,628,379 +0.02(+0.09%)
Jan 02, 2003 24.79 26.12 24.54 26.03 5,771,297 +1.64(+6.73%)
Dec 31, 2002 24.84 25.02 24.23 24.39 2,408,088 -0.32(-1.30%)
Dec 30, 2002 24.33 24.93 24.10 24.71 2,866,824 +0.38(+1.55%)
Dec 27, 2002 25.57 25.61 24.15 24.33 4,068,553 -1.31(-5.12%)
Dec 26, 2002 26.00 26.29 25.39 25.65 1,651,205 +0.00(+0.00%)
Dec 24, 2002 25.54 26.09 25.54 25.65 806,595 -0.29(-1.11%)
Dec 23, 2002 25.96 26.76 25.72 25.94 2,916,048 +0.05(+0.19%)
Dec 20, 2002 25.43 26.26 25.43 25.89 3,620,296 +0.46(+1.81%)
Dec 19, 2002 25.17 25.80 25.05 25.43 3,467,749 +0.26(+1.04%)
Dec 18, 2002 25.69 25.81 24.88 25.16 3,916,860 -1.01(-3.86%)
Dec 17, 2002 26.22 27.00 25.98 26.17 3,394,035 -0.30(-1.12%)
Dec 16, 2002 25.13 26.66 25.11 26.47 4,062,461 +1.68(+6.79%)
Dec 13, 2002 26.34 26.34 24.79 24.79 6,847,042 -1.54(-5.86%)
Dec 12, 2002 26.28 27.55 26.18 26.33 3,669,033 -0.10(-0.37%)
Dec 11, 2002 26.65 26.65 25.68 26.43 6,255,133 -0.62(-2.28%)
Dec 10, 2002 26.89 27.35 26.49 27.04 3,313,741 +0.16(+0.58%)
Dec 09, 2002 27.75 28.07 26.67 26.89 3,549,384 -0.83(-2.99%)
Dec 06, 2002 27.70 28.69 27.33 27.72 4,806,307 -0.70(-2.46%)
Dec 05, 2002 28.32 28.87 28.03 28.41 3,121,839 +0.11(+0.41%)
Dec 04, 2002 27.41 29.18 26.71 28.30 4,550,195 +0.39(+1.41%)
Dec 03, 2002 27.91 28.89 27.80 27.91 6,571,557 -1.50(-5.11%)
Dec 02, 2002 27.74 29.92 27.74 29.41 5,823,811 +1.67(+6.01%)
Nov 29, 2002 28.36 28.40 27.74 27.74 1,117,780 -0.70(-2.45%)
Nov 27, 2002 27.82 28.51 27.31 28.44 3,631,262 +1.40(+5.16%)
Nov 26, 2002 27.88 28.70 26.92 27.04 5,198,030 -0.63(-2.28%)
Nov 25, 2002 26.22 28.09 26.12 27.68 5,341,804 +1.79(+6.91%)
Nov 22, 2002 27.22 27.49 25.75 25.89 11,511,282 -1.32(-4.86%)
Nov 21, 2002 24.52 27.41 24.46 27.21 10,262,522 +3.09(+12.83%)
Nov 20, 2002 23.83 24.25 23.82 24.11 4,184,669 +0.30(+1.24%)
Nov 19, 2002 23.75 24.20 23.40 23.82 5,166,595 +0.07(+0.28%)
Nov 18, 2002 25.44 25.60 23.72 23.75 8,184,869 -1.69(-6.65%)
Nov 15, 2002 24.63 25.67 24.22 25.44 7,621,836 +0.82(+3.33%)
Nov 14, 2002 25.81 25.81 24.42 24.62 13,082,558 +1.51(+6.53%)
Nov 13, 2002 23.46 23.89 22.27 23.11 7,010,798 -0.34(-1.44%)
Nov 12, 2002 24.08 24.24 23.37 23.45 4,589,916 -0.62(-2.59%)
Nov 11, 2002 24.02 24.72 23.16 24.07 5,029,400 +0.01(+0.03%)
Nov 08, 2002 25.48 25.91 23.88 24.06 6,160,339 -1.34(-5.27%)
Nov 07, 2002 26.67 26.84 25.30 25.40 6,219,311 -1.73(-6.38%)
Nov 06, 2002 27.82 27.95 26.27 27.13 7,251,314 -0.53(-1.90%)
Nov 05, 2002 26.96 27.71 26.51 27.66 5,334,493 +0.52(+1.90%)
Nov 04, 2002 26.35 27.92 26.35 27.14 6,107,094 +1.45(+5.65%)
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.