Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 59.54 59.58 58.78 59.10 2,084,827 -0.51(-0.86%)
Sep 29, 2004 59.96 60.37 59.53 59.61 2,670,060 -0.35(-0.59%)
Sep 28, 2004 59.06 59.97 58.75 59.96 2,506,745 +1.21(+2.06%)
Sep 27, 2004 58.62 59.01 58.29 58.75 1,435,820 -0.10(-0.18%)
Sep 24, 2004 58.31 59.06 58.28 58.86 978,888 +0.67(+1.15%)
Sep 23, 2004 58.59 58.67 58.17 58.18 1,534,734 -0.54(-0.93%)
Sep 22, 2004 58.58 58.94 58.49 58.73 1,893,001 -0.44(-0.74%)
Sep 21, 2004 58.31 59.27 58.18 59.17 1,822,723 +0.99(+1.70%)
Sep 20, 2004 58.34 58.50 57.93 58.18 965,633 -0.34(-0.59%)
Sep 17, 2004 58.40 58.78 58.22 58.52 1,424,065 +0.45(+0.77%)
Sep 16, 2004 57.38 58.46 57.38 58.07 1,294,138 -0.13(-0.22%)
Sep 15, 2004 59.26 59.41 58.14 58.20 2,342,555 -0.59(-1.01%)
Sep 14, 2004 58.18 58.82 58.14 58.79 2,022,427 +0.18(+0.30%)
Sep 13, 2004 57.98 58.90 57.75 58.62 2,114,714 +0.60(+1.03%)
Sep 10, 2004 56.37 58.05 56.37 58.02 4,117,759 +2.35(+4.22%)
Sep 09, 2004 55.62 55.80 54.95 55.67 1,637,650 +0.12(+0.22%)
Sep 08, 2004 56.21 56.46 55.51 55.55 1,777,830 -0.66(-1.17%)
Sep 07, 2004 55.26 56.55 55.23 56.20 1,910,508 +1.36(+2.48%)
Sep 03, 2004 55.23 55.71 54.79 54.84 969,634 -0.47(-0.85%)
Sep 02, 2004 54.72 55.40 54.43 55.31 950,377 +0.69(+1.26%)
Sep 01, 2004 54.22 55.10 53.81 54.63 1,109,190 +0.44(+0.81%)
Aug 31, 2004 54.50 54.78 53.99 54.19 1,784,958 -0.29(-0.53%)
Aug 30, 2004 54.93 55.10 54.43 54.47 1,090,182 -0.64(-1.16%)
Aug 27, 2004 55.56 55.63 55.02 55.11 1,630,897 -0.53(-0.95%)
Aug 26, 2004 55.74 55.89 55.35 55.64 2,031,306 -0.73(-1.29%)
Aug 25, 2004 56.27 56.37 55.50 56.37 1,871,993 +0.02(+0.04%)
Aug 24, 2004 56.56 56.63 55.91 56.35 906,359 +0.14(+0.24%)
Aug 23, 2004 56.68 56.91 56.20 56.21 1,101,687 -0.45(-0.79%)
Aug 20, 2004 55.98 56.83 55.94 56.66 1,812,219 +0.72(+1.29%)
Aug 19, 2004 55.98 56.34 55.76 55.94 1,503,346 -0.11(-0.20%)
Aug 18, 2004 55.66 56.10 55.31 56.05 1,666,786 +0.38(+0.69%)
Aug 17, 2004 55.98 56.67 55.49 55.67 2,179,115 +0.07(+0.13%)
Aug 16, 2004 54.23 55.87 54.23 55.59 2,249,267 +1.20(+2.21%)
Aug 13, 2004 53.73 54.54 53.73 54.39 1,948,773 +0.66(+1.24%)
Aug 12, 2004 53.70 53.87 53.40 53.73 1,978,910 -0.13(-0.24%)
Aug 11, 2004 53.80 53.94 53.14 53.86 2,641,298 -0.72(-1.32%)
Aug 10, 2004 53.19 54.58 53.03 54.58 2,036,558 +2.02(+3.83%)
Aug 09, 2004 52.90 53.04 52.39 52.56 1,477,461 -0.18(-0.33%)
Aug 06, 2004 53.15 53.51 52.42 52.74 2,879,893 -0.78(-1.46%)
Aug 05, 2004 54.78 54.78 53.52 53.52 1,597,259 -1.26(-2.29%)
Aug 04, 2004 54.81 55.25 54.31 54.78 1,109,815 -0.34(-0.61%)
Aug 03, 2004 55.47 55.98 55.09 55.11 1,652,531 -0.48(-0.86%)
Aug 02, 2004 54.87 55.76 54.65 55.59 1,406,183 +0.16(+0.29%)
Jul 30, 2004 55.21 55.43 54.77 55.43 1,290,387 +0.27(+0.49%)
Jul 29, 2004 54.62 55.52 54.40 55.16 1,436,945 +0.94(+1.74%)
Jul 28, 2004 54.61 55.43 53.86 54.22 1,845,107 -0.59(-1.08%)
Jul 27, 2004 54.70 54.95 54.09 54.81 1,861,488 +0.23(+0.42%)
Jul 26, 2004 54.72 54.94 54.20 54.58 1,586,629 +0.22(+0.41%)
Jul 23, 2004 55.20 55.55 54.07 54.35 2,411,207 -1.06(-1.92%)
Jul 22, 2004 52.79 55.61 52.79 55.42 5,697,636 +2.64(+5.00%)
Jul 21, 2004 53.16 53.67 52.72 52.78 2,711,576 -0.25(-0.47%)
Jul 20, 2004 52.26 53.18 52.20 53.03 2,429,714 +0.89(+1.70%)
Jul 19, 2004 52.78 52.78 51.92 52.14 3,294,682 -0.66(-1.24%)
Jul 16, 2004 53.12 53.51 52.71 52.80 1,469,208 -0.08(-0.15%)
Jul 15, 2004 52.92 53.27 52.68 52.88 1,205,228 -0.05(-0.09%)
Jul 14, 2004 52.78 53.65 52.55 52.92 1,405,432 -0.18(-0.35%)
Jul 13, 2004 53.37 53.53 52.94 53.11 1,316,397 -0.34(-0.64%)
Jul 12, 2004 53.11 53.91 52.99 53.45 1,654,031 +0.34(+0.65%)
Jul 09, 2004 54.14 54.22 52.84 53.11 2,512,122 -0.91(-1.69%)
Jul 08, 2004 54.78 54.78 53.87 54.02 1,540,986 -0.74(-1.34%)
Jul 07, 2004 54.36 55.18 54.36 54.75 1,569,247 +0.50(+0.91%)
Jul 06, 2004 54.45 54.77 53.87 54.26 1,274,005 -0.19(-0.35%)
Jul 02, 2004 54.87 54.99 54.29 54.45 1,272,880 -0.42(-0.76%)
Jul 01, 2004 55.14 55.36 54.43 54.87 1,716,681 +0.18(+0.34%)
Jun 30, 2004 54.48 54.99 54.23 54.68 1,730,687 +0.20(+0.37%)
Jun 29, 2004 55.02 55.03 54.10 54.48 2,329,924 -0.72(-1.30%)
Jun 28, 2004 56.22 56.52 55.10 55.20 3,225,905 -0.98(-1.75%)
Jun 25, 2004 55.98 56.55 55.83 56.19 1,792,836 +0.06(+0.11%)
Jun 24, 2004 56.39 56.69 55.91 56.12 1,586,879 -0.39(-0.69%)
Jun 23, 2004 56.56 56.66 55.67 56.51 2,372,691 -0.04(-0.07%)
Jun 22, 2004 56.30 56.73 55.51 56.55 2,343,180 -0.13(-0.23%)
Jun 21, 2004 57.15 57.38 56.68 56.68 1,183,719 -0.40(-0.70%)
Jun 18, 2004 56.98 57.82 56.90 57.08 2,704,198 -0.48(-0.83%)
Jun 17, 2004 56.78 57.67 56.59 57.56 2,362,687 +0.60(+1.05%)
Jun 16, 2004 56.59 57.09 56.56 56.96 1,355,538 +0.36(+0.64%)
Jun 15, 2004 56.58 56.96 56.35 56.60 2,334,551 +0.42(+0.75%)
Jun 14, 2004 55.91 56.54 55.63 56.18 2,079,450 +0.07(+0.13%)
Jun 10, 2004 56.30 56.59 55.66 56.11 1,997,167 -0.52(-0.92%)
Jun 09, 2004 57.13 57.44 56.30 56.63 1,813,344 -0.50(-0.88%)
Jun 08, 2004 56.94 57.45 56.79 57.13 1,630,522 -0.34(-0.58%)
Jun 07, 2004 56.10 57.54 56.10 57.47 1,978,660 +1.60(+2.86%)
Jun 04, 2004 55.26 56.10 55.13 55.87 1,731,687 +1.24(+2.27%)
Jun 03, 2004 55.23 55.39 54.53 54.63 1,586,879 -1.09(-1.95%)
Jun 02, 2004 55.82 56.14 55.00 55.71 1,388,301 +0.23(+0.42%)
Jun 01, 2004 55.82 55.86 54.81 55.48 2,048,563 -0.54(-0.97%)
May 28, 2004 56.02 56.34 55.82 56.03 1,223,360 +0.06(+0.10%)
May 27, 2004 55.30 56.24 55.30 55.97 2,740,838 +0.78(+1.41%)
May 26, 2004 55.34 55.77 54.94 55.19 1,752,320 -0.18(-0.33%)
May 25, 2004 53.83 55.53 53.40 55.38 3,425,985 +1.52(+2.82%)
May 24, 2004 54.06 54.10 53.27 53.86 1,821,723 +0.14(+0.27%)
May 21, 2004 53.66 54.10 53.53 53.71 1,741,316 +0.23(+0.43%)
May 20, 2004 52.84 53.76 52.79 53.48 2,148,853 +0.70(+1.33%)
May 19, 2004 53.07 54.15 52.72 52.78 2,892,773 +0.23(+0.44%)
May 18, 2004 51.91 52.62 51.87 52.55 2,127,219 +0.84(+1.62%)
May 17, 2004 51.82 52.06 51.52 51.71 2,118,841 -0.94(-1.79%)
May 14, 2004 52.51 53.10 52.29 52.65 1,897,128 +0.22(+0.41%)
May 13, 2004 51.58 52.90 51.38 52.44 3,926,558 +0.78(+1.52%)
May 12, 2004 51.26 51.79 50.81 51.65 4,257,065 +0.95(+1.88%)
May 11, 2004 49.86 50.88 49.71 50.70 3,855,280 +1.41(+2.86%)
May 10, 2004 50.86 50.98 48.90 49.29 5,852,823 -1.86(-3.63%)
May 07, 2004 52.30 52.82 50.98 51.15 4,809,784 -2.02(-3.79%)
May 06, 2004 53.28 53.39 52.63 53.16 2,723,206 -0.39(-0.73%)
May 05, 2004 53.43 54.27 53.30 53.55 2,373,317 +0.13(+0.24%)
May 04, 2004 52.52 53.94 52.45 53.43 2,951,921 +0.95(+1.81%)
May 03, 2004 52.30 52.88 51.58 52.48 2,772,725 +0.07(+0.14%)
Apr 30, 2004 52.98 53.23 52.01 52.40 1,738,940 -0.43(-0.82%)
Apr 29, 2004 53.30 54.18 52.48 52.84 2,757,844 -0.26(-0.50%)
Apr 28, 2004 54.59 54.59 52.90 53.10 3,292,932 -1.62(-2.97%)
Apr 27, 2004 54.30 55.86 54.30 54.72 3,052,586 +0.60(+1.11%)
Apr 26, 2004 55.18 55.26 53.75 54.12 4,353,728 -0.94(-1.70%)
Apr 23, 2004 56.38 56.44 54.94 55.06 3,954,694 -1.44(-2.55%)
Apr 22, 2004 56.63 57.30 54.62 56.50 9,556,293 -0.62(-1.09%)
Apr 21, 2004 57.56 57.56 55.44 57.12 4,078,994 -0.44(-0.76%)
Apr 20, 2004 58.99 59.49 57.53 57.56 2,427,213 -1.43(-2.43%)
Apr 19, 2004 58.95 58.99 58.14 58.99 2,533,380 +0.04(+0.07%)
Apr 16, 2004 57.62 58.95 56.95 58.95 3,570,542 +1.59(+2.77%)
Apr 15, 2004 58.58 58.61 56.78 57.36 4,489,407 -1.14(-1.94%)
Apr 14, 2004 59.78 59.86 57.93 58.50 2,956,423 -1.56(-2.60%)
Apr 13, 2004 61.90 61.90 59.66 60.06 2,715,828 -1.94(-3.12%)
Apr 12, 2004 61.06 62.11 61.03 61.99 2,620,790 +1.69(+2.80%)
Apr 08, 2004 60.66 61.24 59.94 60.30 1,539,361 -0.36(-0.59%)
Apr 07, 2004 61.42 61.42 60.06 60.66 1,681,042 -0.77(-1.25%)
Apr 06, 2004 60.62 61.70 60.38 61.43 1,946,772 +0.50(+0.81%)
Apr 05, 2004 59.98 61.14 59.66 60.94 3,155,377 +0.97(+1.61%)
Apr 02, 2004 61.82 61.83 59.38 59.97 3,006,068 -0.81(-1.33%)
Apr 01, 2004 61.58 61.73 60.02 60.78 2,052,689 +0.46(+0.76%)
Mar 31, 2004 60.90 61.02 60.13 60.32 2,422,211 -0.28(-0.46%)
Mar 30, 2004 59.73 61.34 59.42 60.60 4,009,966 +0.87(+1.46%)
Mar 29, 2004 59.12 59.98 58.94 59.73 1,817,846 +0.83(+1.41%)
Mar 26, 2004 57.71 59.47 57.52 58.90 2,449,722 +1.16(+2.01%)
Mar 25, 2004 57.59 57.96 57.10 57.74 2,630,044 +0.57(+0.99%)
Mar 24, 2004 57.18 57.46 55.98 57.17 3,926,683 -0.21(-0.36%)
Mar 23, 2004 57.58 57.93 57.07 57.38 1,992,916 +0.04(+0.07%)
Mar 22, 2004 57.86 57.86 56.54 57.34 2,766,723 -0.56(-0.97%)
Mar 19, 2004 58.70 59.37 57.74 57.90 2,317,795 -1.14(-1.94%)
Mar 18, 2004 57.98 59.31 57.96 59.04 2,181,616 +0.39(+0.67%)
Mar 17, 2004 58.34 58.95 57.88 58.65 1,989,414 +0.49(+0.84%)
Mar 16, 2004 58.58 58.62 57.75 58.16 2,615,913 -0.03(-0.05%)
Mar 15, 2004 58.78 58.78 57.98 58.19 2,488,112 -0.58(-0.99%)
Mar 12, 2004 57.66 58.90 57.65 58.78 2,192,995 +1.31(+2.28%)
Mar 11, 2004 58.98 58.98 57.39 57.47 3,371,463 -1.58(-2.68%)
Mar 10, 2004 59.86 60.07 58.98 59.05 5,776,043 +0.82(+1.41%)
Mar 09, 2004 59.51 59.85 57.98 58.22 3,359,583 -1.28(-2.15%)
Mar 08, 2004 59.44 59.98 58.22 59.50 3,881,916 +0.50(+0.85%)
Mar 05, 2004 58.18 59.18 57.79 59.00 2,738,462 +0.30(+0.52%)
Mar 04, 2004 58.02 58.76 56.99 58.70 2,810,865 +1.68(+2.95%)
Mar 03, 2004 56.51 57.10 56.46 57.02 1,813,344 +0.24(+0.42%)
Mar 02, 2004 56.78 57.26 56.60 56.78 1,940,145 -0.18(-0.31%)
Mar 01, 2004 56.82 57.10 56.45 56.95 1,696,923 +0.40(+0.71%)
Feb 27, 2004 55.83 57.08 55.83 56.55 2,153,229 -0.22(-0.39%)
Feb 26, 2004 56.42 57.27 55.98 56.78 2,391,449 +0.18(+0.33%)
Feb 25, 2004 55.02 56.74 54.92 56.59 2,554,639 +1.69(+3.07%)
Feb 24, 2004 55.86 55.86 54.40 54.91 3,270,298 -1.06(-1.90%)
Feb 23, 2004 56.98 56.98 55.78 55.97 2,337,427 -0.90(-1.59%)
Feb 20, 2004 57.78 57.81 56.35 56.87 2,525,877 -0.90(-1.56%)
Feb 19, 2004 57.66 58.18 57.51 57.78 1,878,745 +0.48(+0.84%)
Feb 18, 2004 57.55 57.75 57.10 57.30 1,253,247 -0.37(-0.64%)
Feb 17, 2004 58.78 58.78 56.90 57.67 3,342,076 -0.75(-1.29%)
Feb 13, 2004 58.76 58.84 57.84 58.42 1,582,878 -0.36(-0.61%)
Feb 12, 2004 59.02 59.34 58.60 58.78 1,701,675 -0.56(-0.94%)
Feb 11, 2004 58.26 59.57 57.41 59.34 3,041,832 +1.70(+2.94%)
Feb 10, 2004 57.84 57.99 57.30 57.64 1,345,159 -0.20(-0.35%)
Feb 09, 2004 58.38 58.98 57.78 57.84 2,208,251 +0.55(+0.96%)
Feb 06, 2004 55.54 57.46 55.47 57.29 1,699,299 +1.59(+2.86%)
Feb 05, 2004 56.43 56.61 55.24 55.70 2,279,404 -0.74(-1.30%)
Feb 04, 2004 56.38 56.99 56.19 56.43 1,542,487 -0.94(-1.64%)
Feb 03, 2004 57.10 57.54 56.98 57.38 1,978,535 +0.22(+0.38%)
Feb 02, 2004 56.74 57.82 56.58 57.16 2,129,970 +0.32(+0.56%)
Jan 30, 2004 56.30 57.39 55.99 56.84 2,840,002 +1.18(+2.13%)
Jan 29, 2004 56.22 56.28 55.25 55.66 3,302,310 -0.64(-1.14%)
Jan 28, 2004 58.39 58.50 55.90 56.30 3,389,345 -2.25(-3.84%)
Jan 27, 2004 58.78 58.86 58.08 58.54 2,978,057 -0.35(-0.60%)
Jan 26, 2004 58.18 58.98 57.49 58.90 5,032,998 -0.33(-0.55%)
Jan 23, 2004 58.86 59.42 58.66 59.22 4,015,844 -0.07(-0.12%)
Jan 22, 2004 56.65 59.34 56.65 59.30 8,238,020 +3.44(+6.16%)
Jan 21, 2004 54.50 56.02 54.27 55.86 5,779,669 +1.56(+2.87%)
Jan 20, 2004 54.38 55.78 53.80 54.30 6,637,009 +0.50(+0.94%)
Jan 16, 2004 53.66 53.98 53.47 53.79 3,755,866 +0.14(+0.25%)
Jan 15, 2004 51.98 54.10 51.96 53.66 7,213,863 +1.85(+3.57%)
Jan 14, 2004 51.44 51.85 50.90 51.81 1,961,778 +0.38(+0.73%)
Jan 13, 2004 51.30 51.71 50.75 51.44 2,461,727 +0.09(+0.17%)
Jan 12, 2004 51.40 51.76 51.16 51.35 3,610,683 +0.15(+0.30%)
Jan 09, 2004 51.72 51.72 51.11 51.20 3,071,094 -0.65(-1.25%)
Jan 08, 2004 51.18 51.95 50.92 51.84 4,594,949 +0.74(+1.44%)
Jan 07, 2004 50.88 51.14 50.58 51.11 3,038,956 +0.16(+0.31%)
Jan 06, 2004 49.94 51.07 49.68 50.95 4,174,282 +0.97(+1.94%)
Jan 05, 2004 49.26 50.40 48.98 49.98 3,726,854 +1.82(+3.77%)
Jan 02, 2004 49.04 49.26 48.01 48.16 1,681,667 -0.85(-1.73%)
Dec 31, 2003 48.76 49.18 48.56 49.01 1,228,862 +0.17(+0.34%)
Dec 30, 2003 49.09 49.21 48.66 48.84 1,234,114 -0.34(-0.68%)
Dec 29, 2003 48.46 49.35 48.46 49.18 1,659,783 +0.86(+1.77%)
Dec 26, 2003 48.52 48.63 48.13 48.32 350,514 -0.18(-0.36%)
Dec 24, 2003 48.26 48.76 48.07 48.50 497,072 -0.02(-0.03%)
Dec 23, 2003 48.54 48.54 48.06 48.52 1,328,152 +0.12(+0.25%)
Dec 22, 2003 47.75 48.44 47.75 48.40 2,805,238 +0.65(+1.36%)
Dec 19, 2003 47.41 47.90 47.07 47.75 3,165,256 +0.34(+0.71%)
Dec 18, 2003 45.21 47.49 46.00 47.41 4,294,329 +2.20(+4.86%)
Dec 17, 2003 45.18 45.39 44.81 45.21 1,539,986 +0.03(+0.07%)
Dec 16, 2003 44.35 45.26 44.35 45.18 2,571,520 +0.83(+1.88%)
Dec 15, 2003 44.98 45.78 44.25 44.35 3,096,729 -0.63(-1.40%)
Dec 12, 2003 45.09 45.09 44.70 44.98 1,649,904 +0.21(+0.46%)
Dec 11, 2003 44.42 45.18 44.41 44.77 3,730,105 +0.55(+1.25%)
Dec 10, 2003 45.73 45.85 44.10 44.22 4,631,463 -1.90(-4.13%)
Dec 09, 2003 47.34 47.34 46.12 46.13 2,359,561 -1.12(-2.37%)
Dec 08, 2003 47.31 47.65 46.89 47.25 1,589,380 -0.06(-0.14%)
Dec 05, 2003 47.50 47.50 47.19 47.31 1,299,766 -0.75(-1.56%)
Dec 04, 2003 48.26 48.29 47.80 48.06 1,412,935 -0.20(-0.41%)
Dec 03, 2003 47.85 48.79 47.74 48.26 2,381,445 +0.65(+1.36%)
Dec 02, 2003 48.12 48.14 47.58 47.61 2,050,814 -0.53(-1.10%)
Dec 01, 2003 47.99 48.26 47.78 48.14 2,010,173 +0.38(+0.80%)
Nov 28, 2003 47.66 47.86 47.29 47.76 746,046 -0.01(-0.02%)
Nov 26, 2003 47.10 47.77 46.82 47.77 1,977,409 +0.83(+1.77%)
Nov 25, 2003 46.98 47.67 46.93 46.93 2,009,672 +0.09(+0.19%)
Nov 24, 2003 45.44 46.98 45.42 46.85 2,907,654 +1.66(+3.68%)
Nov 21, 2003 45.60 46.06 45.19 45.18 2,343,680 -0.42(-0.91%)
Nov 20, 2003 46.26 46.58 45.58 45.60 2,035,307 -0.82(-1.76%)
Nov 19, 2003 46.02 46.47 45.22 46.41 2,396,201 +0.31(+0.68%)
Nov 18, 2003 46.74 46.76 46.00 46.10 1,957,026 -0.24(-0.52%)
Nov 17, 2003 45.86 47.06 45.77 46.34 3,187,390 -0.72(-1.53%)
Nov 14, 2003 48.02 48.34 47.06 47.06 1,935,268 -0.98(-2.03%)
Nov 13, 2003 48.32 48.32 47.86 48.04 2,303,914 -0.28(-0.58%)
Nov 12, 2003 47.62 48.37 47.58 48.32 1,955,401 +0.76(+1.60%)
Nov 11, 2003 47.41 48.02 47.56 47.56 2,612,412 +0.15(+0.32%)
Nov 10, 2003 47.86 48.12 47.29 47.41 2,756,344 -0.58(-1.20%)
Nov 07, 2003 48.86 49.11 47.97 47.98 2,443,345 -0.76(-1.56%)
Nov 06, 2003 49.00 49.02 48.03 48.74 2,643,424 -0.26(-0.54%)
Nov 05, 2003 49.34 49.34 48.57 49.00 2,240,139 -0.34(-0.68%)
Nov 04, 2003 48.96 49.53 48.96 49.34 3,023,450 -0.09(-0.18%)
Nov 03, 2003 48.62 49.52 48.37 49.43 3,813,348 +0.81(+1.66%)
Oct 31, 2003 47.85 49.09 47.75 48.62 4,713,121 +0.66(+1.38%)
Oct 30, 2003 50.68 49.50 47.57 47.96 8,536,138 -2.73(-5.38%)
Oct 29, 2003 51.28 51.28 50.48 50.68 3,817,015 -0.59(-1.15%)
Oct 28, 2003 49.90 51.15 49.37 51.28 4,091,499 +1.90(+3.85%)
Oct 27, 2003 49.66 50.26 49.13 49.37 2,005,045 -0.18(-0.36%)
Oct 24, 2003 49.96 49.96 49.12 49.55 2,857,509 -0.42(-0.83%)
Oct 23, 2003 47.98 50.69 47.98 49.96 5,916,098 +1.90(+3.96%)
Oct 22, 2003 49.40 49.40 48.05 48.06 3,496,638 -1.34(-2.72%)
Oct 21, 2003 48.91 49.45 48.83 49.40 2,889,522 +0.58(+1.18%)
Oct 20, 2003 48.38 48.89 48.29 48.83 2,116,215 +0.45(+0.93%)
Oct 17, 2003 49.03 49.45 48.22 48.38 1,983,537 -0.65(-1.32%)
Oct 16, 2003 48.50 49.12 48.39 49.03 2,896,775 +0.05(+0.10%)
Oct 15, 2003 49.68 49.78 48.73 48.98 2,607,660 -0.88(-1.76%)
Oct 14, 2003 50.38 49.96 49.38 49.86 3,455,371 -0.52(-1.03%)
Oct 13, 2003 49.57 50.66 49.57 50.38 1,973,158 +0.82(+1.65%)
Oct 10, 2003 50.60 50.61 49.41 49.56 4,378,363 -1.04(-2.05%)
Oct 09, 2003 48.63 50.78 48.63 50.60 4,634,715 +1.98(+4.06%)
Oct 08, 2003 48.44 49.18 48.10 48.63 3,105,732 +0.19(+0.40%)
Oct 07, 2003 48.27 48.54 47.78 48.44 3,326,445 +0.17(+0.35%)
Oct 06, 2003 47.74 48.38 47.74 48.27 2,374,942 +0.53(+1.11%)
Oct 03, 2003 48.14 48.58 47.62 47.74 3,103,857 +0.35(+0.74%)
Oct 02, 2003 47.04 47.50 46.96 47.39 2,398,202 +0.52(+1.11%)
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.