Skip to main content

Capital One Financial (NY: COF )

119.03 -1.07 (-0.89%)
Streaming Delayed Price Updated: 9:44 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 61.35 61.55 60.90 61.37 2,571,600 +0.05(+0.08%)
Mar 30, 2005 60.64 61.32 60.47 61.32 2,019,533 +0.78(+1.29%)
Mar 29, 2005 60.55 61.05 60.04 60.54 2,716,714 -0.33(-0.54%)
Mar 28, 2005 61.92 61.92 60.59 60.87 3,154,493 -0.73(-1.19%)
Mar 24, 2005 62.26 62.61 61.42 61.60 2,351,431 -0.62(-1.00%)
Mar 23, 2005 62.09 62.43 61.39 62.22 3,187,878 +0.14(+0.22%)
Mar 22, 2005 63.11 63.38 61.91 62.08 2,542,967 -1.08(-1.72%)
Mar 21, 2005 62.90 63.58 62.69 63.16 2,355,452 +0.26(+0.42%)
Mar 18, 2005 63.28 63.28 62.29 62.90 3,446,793 -0.24(-0.38%)
Mar 17, 2005 63.40 63.57 62.72 63.14 2,283,809 -0.06(-0.09%)
Mar 16, 2005 64.18 64.18 63.03 63.20 3,327,996 -0.98(-1.53%)
Mar 15, 2005 65.14 65.14 64.06 64.18 3,639,912 -0.66(-1.03%)
Mar 14, 2005 64.22 64.94 64.05 64.85 2,568,798 +0.93(+1.45%)
Mar 11, 2005 64.60 65.09 63.40 63.92 2,993,296 -0.68(-1.05%)
Mar 10, 2005 64.39 64.80 63.87 64.60 2,700,997 +0.25(+0.40%)
Mar 09, 2005 64.63 65.70 64.22 64.35 5,453,046 -0.29(-0.44%)
Mar 08, 2005 62.87 64.63 62.87 64.63 8,498,125 +2.26(+3.62%)
Mar 07, 2005 61.64 63.80 61.55 62.38 11,727,552 -1.71(-2.66%)
Mar 04, 2005 63.20 64.39 63.18 64.08 2,483,143 +1.21(+1.93%)
Mar 03, 2005 63.40 63.60 62.59 62.87 2,057,304 +0.05(+0.08%)
Mar 02, 2005 62.66 63.44 62.61 62.82 1,263,503 -0.17(-0.27%)
Mar 01, 2005 63.30 63.59 62.63 62.99 1,694,337 +0.06(+0.09%)
Feb 28, 2005 63.40 63.44 62.75 62.93 2,187,676 -0.55(-0.87%)
Feb 25, 2005 62.12 63.65 62.05 63.48 1,645,234 +1.11(+1.78%)
Feb 24, 2005 61.72 62.42 61.52 62.38 1,561,651 +0.48(+0.77%)
Feb 23, 2005 61.55 62.75 61.31 61.90 2,916,048 +0.34(+0.56%)
Feb 22, 2005 62.67 63.28 61.25 61.55 2,955,769 -1.49(-2.37%)
Feb 18, 2005 63.85 63.86 62.84 63.05 2,003,694 -0.87(-1.36%)
Feb 17, 2005 64.35 64.67 63.65 63.92 1,555,315 -0.62(-0.95%)
Feb 16, 2005 64.22 64.76 64.06 64.53 1,037,120 +0.11(+0.17%)
Feb 15, 2005 64.43 64.82 64.15 64.43 2,076,434 -0.29(-0.44%)
Feb 14, 2005 64.35 64.92 64.23 64.71 1,296,522 +0.37(+0.57%)
Feb 11, 2005 63.52 64.62 62.91 64.35 1,507,309 +0.98(+1.55%)
Feb 10, 2005 63.14 63.62 62.73 63.36 2,202,906 +0.30(+0.48%)
Feb 09, 2005 63.49 64.21 62.87 63.06 2,536,997 -0.40(-0.63%)
Feb 08, 2005 63.84 64.27 63.36 63.46 1,836,648 -1.03(-1.59%)
Feb 07, 2005 64.47 65.03 64.32 64.49 867,394 -0.21(-0.33%)
Feb 04, 2005 64.25 64.77 64.10 64.70 1,669,359 +0.34(+0.52%)
Feb 03, 2005 64.41 64.94 64.17 64.36 1,433,838 -0.04(-0.06%)
Feb 02, 2005 65.07 65.07 64.01 64.40 1,755,258 -0.81(-1.25%)
Feb 01, 2005 64.17 65.36 64.02 65.22 2,304,888 +0.97(+1.51%)
Jan 31, 2005 63.98 64.55 63.68 64.25 1,565,793 +0.54(+0.85%)
Jan 28, 2005 63.83 63.97 63.16 63.71 1,656,931 +0.00(+0.00%)
Jan 27, 2005 64.53 64.69 63.71 63.71 1,925,228 -0.93(-1.43%)
Jan 26, 2005 63.58 64.83 63.36 64.63 1,973,843 +1.39(+2.19%)
Jan 25, 2005 63.44 63.81 62.99 63.25 2,141,132 +0.25(+0.40%)
Jan 24, 2005 64.28 64.35 62.93 62.99 2,772,031 -1.35(-2.09%)
Jan 21, 2005 64.57 65.45 64.34 64.34 3,547,922 -0.22(-0.34%)
Jan 20, 2005 64.63 65.44 63.69 64.56 8,914,216 -2.82(-4.19%)
Jan 19, 2005 68.06 68.22 67.13 67.38 1,984,443 -0.68(-1.00%)
Jan 18, 2005 67.00 68.19 66.98 68.06 1,527,047 +0.66(+0.99%)
Jan 14, 2005 67.38 67.61 66.96 67.40 1,097,676 +0.07(+0.10%)
Jan 13, 2005 67.69 68.06 67.27 67.33 1,550,441 -0.35(-0.52%)
Jan 12, 2005 67.19 67.69 66.42 67.69 1,295,425 +0.31(+0.46%)
Jan 11, 2005 67.14 67.79 66.93 67.37 1,464,786 -0.18(-0.27%)
Jan 10, 2005 67.05 68.01 67.02 67.55 1,108,763 +0.29(+0.43%)
Jan 07, 2005 67.72 68.18 67.13 67.27 1,828,729 -0.40(-0.59%)
Jan 06, 2005 66.88 67.95 66.41 67.67 1,703,231 +0.84(+1.25%)
Jan 05, 2005 67.51 67.70 66.77 66.83 1,837,501 -0.67(-1.00%)
Jan 04, 2005 68.94 69.34 67.51 67.51 1,903,174 -1.27(-1.85%)
Jan 03, 2005 68.98 69.56 68.56 68.78 2,097,878 -0.34(-0.49%)
Dec 31, 2004 68.78 69.31 68.49 69.11 931,483 +0.34(+0.50%)
Dec 30, 2004 69.04 69.31 68.77 68.77 782,470 -0.30(-0.44%)
Dec 29, 2004 69.07 69.25 68.66 69.07 897,367 +0.17(+0.25%)
Dec 28, 2004 68.45 69.06 68.42 68.90 1,301,639 +0.94(+1.38%)
Dec 27, 2004 67.46 68.19 67.31 67.97 1,055,396 +0.31(+0.46%)
Dec 23, 2004 67.88 67.95 67.56 67.65 573,267 -0.25(-0.36%)
Dec 22, 2004 67.92 67.96 67.74 67.90 869,465 -0.02(-0.02%)
Dec 21, 2004 67.51 68.01 67.42 67.92 1,245,836 +0.67(+1.00%)
Dec 20, 2004 67.50 67.99 67.24 67.24 1,162,739 -0.09(-0.13%)
Dec 17, 2004 66.66 67.45 66.66 67.33 1,818,859 +0.18(+0.27%)
Dec 16, 2004 67.46 67.65 66.90 67.15 1,314,676 -0.52(-0.76%)
Dec 15, 2004 66.89 67.80 66.67 67.67 1,602,346 +0.48(+0.72%)
Dec 14, 2004 67.22 67.29 66.65 67.19 1,338,314 -0.10(-0.15%)
Dec 13, 2004 66.87 67.28 66.15 67.28 2,629,110 +0.71(+1.06%)
Dec 10, 2004 65.21 67.51 65.21 66.58 3,754,688 +1.58(+2.44%)
Dec 09, 2004 64.39 65.00 63.64 64.99 1,617,820 +0.48(+0.75%)
Dec 08, 2004 64.51 64.67 63.94 64.51 1,342,091 -0.07(-0.11%)
Dec 07, 2004 65.13 65.51 64.57 64.58 1,543,983 -0.54(-0.83%)
Dec 06, 2004 64.14 65.49 64.14 65.13 1,587,359 +0.09(+0.14%)
Dec 03, 2004 65.37 65.67 64.67 65.03 1,440,296 -0.55(-0.84%)
Dec 02, 2004 65.03 65.90 64.81 65.58 2,172,689 +0.50(+0.77%)
Dec 01, 2004 64.55 65.33 64.55 65.08 1,468,563 +0.59(+0.92%)
Nov 30, 2004 64.44 64.76 64.11 64.49 1,380,228 +0.06(+0.09%)
Nov 29, 2004 65.33 65.39 64.25 64.44 1,594,548 -1.21(-1.84%)
Nov 26, 2004 65.58 65.65 65.41 65.64 460,319 -0.01(-0.01%)
Nov 24, 2004 65.25 65.66 65.17 65.65 1,344,284 +0.43(+0.65%)
Nov 23, 2004 64.20 65.49 64.17 65.22 1,831,531 +1.03(+1.61%)
Nov 22, 2004 63.87 64.41 63.15 64.19 1,294,573 +0.44(+0.70%)
Nov 19, 2004 65.05 65.26 63.62 63.75 1,409,592 -1.29(-1.98%)
Nov 18, 2004 64.66 65.30 64.64 65.03 882,137 +0.38(+0.58%)
Nov 17, 2004 64.39 65.61 64.30 64.66 1,905,733 +0.37(+0.57%)
Nov 16, 2004 65.41 65.42 64.26 64.29 1,579,561 -1.15(-1.76%)
Nov 15, 2004 65.13 65.63 64.96 65.44 1,656,687 +0.01(+0.01%)
Nov 12, 2004 65.17 65.51 64.76 65.43 1,666,557 +0.39(+0.59%)
Nov 11, 2004 64.55 65.10 64.43 65.04 2,138,939 +0.49(+0.76%)
Nov 10, 2004 64.02 64.76 63.99 64.55 2,180,365 +0.74(+1.16%)
Nov 09, 2004 62.21 63.93 62.21 63.81 2,330,475 +0.57(+0.91%)
Nov 08, 2004 63.01 63.52 62.80 63.24 1,725,894 -0.07(-0.12%)
Nov 05, 2004 62.95 63.61 62.70 63.31 1,819,590 +0.53(+0.84%)
Nov 04, 2004 61.54 62.79 61.24 62.79 1,881,852 +1.43(+2.33%)
Nov 03, 2004 61.78 62.09 61.07 61.36 1,878,806 +0.25(+0.40%)
Nov 02, 2004 61.38 61.74 60.95 61.11 2,143,691 -0.02(-0.03%)
Nov 01, 2004 60.69 61.34 60.59 61.13 1,957,516 +0.59(+0.98%)
Oct 29, 2004 60.32 60.73 60.04 60.54 1,717,730 +0.36(+0.60%)
Oct 28, 2004 60.26 60.59 60.04 60.18 1,266,427 -0.33(-0.54%)
Oct 27, 2004 59.71 60.64 59.17 60.50 2,099,949 +0.73(+1.22%)
Oct 26, 2004 57.85 59.77 57.83 59.77 2,436,599 +1.92(+3.32%)
Oct 25, 2004 57.32 57.92 56.88 57.85 1,853,463 +0.57(+0.99%)
Oct 22, 2004 58.12 58.17 56.86 57.29 1,763,299 -0.67(-1.16%)
Oct 21, 2004 58.07 58.85 57.38 57.96 4,717,485 +1.29(+2.27%)
Oct 20, 2004 57.08 57.44 55.50 56.67 3,312,522 -0.78(-1.36%)
Oct 19, 2004 57.34 58.11 56.74 57.45 1,997,358 +0.25(+0.44%)
Oct 18, 2004 57.17 57.45 56.84 57.20 1,517,544 -0.18(-0.31%)
Oct 15, 2004 57.21 57.39 56.68 57.38 2,019,777 +0.57(+1.00%)
Oct 14, 2004 57.89 57.89 56.70 56.81 3,107,949 -1.17(-2.01%)
Oct 13, 2004 59.33 59.49 57.94 57.98 1,640,482 -1.15(-1.94%)
Oct 12, 2004 58.60 59.31 58.52 59.13 2,233,854 -0.91(-1.52%)
Oct 11, 2004 59.97 60.16 59.86 60.04 590,447 +0.17(+0.29%)
Oct 08, 2004 60.37 60.37 59.67 59.86 1,491,591 -0.76(-1.26%)
Oct 07, 2004 61.19 61.42 60.63 60.63 1,577,003 -1.00(-1.62%)
Oct 06, 2004 61.14 61.63 61.02 61.63 1,491,469 +0.62(+1.02%)
Oct 05, 2004 61.46 61.55 60.86 61.01 1,445,900 -0.46(-0.75%)
Oct 04, 2004 61.54 61.96 61.42 61.46 1,079,156 +0.27(+0.44%)
Oct 01, 2004 60.96 61.43 60.82 61.19 1,631,101 +0.54(+0.89%)
Sep 30, 2004 61.11 61.15 60.32 60.65 2,031,352 -0.53(-0.86%)
Sep 29, 2004 61.54 61.96 61.10 61.18 2,601,573 -0.36(-0.59%)
Sep 28, 2004 60.62 61.55 60.30 61.54 2,442,448 +1.24(+2.06%)
Sep 27, 2004 60.16 60.56 59.82 60.30 1,398,991 -0.11(-0.18%)
Sep 24, 2004 59.85 60.61 59.82 60.41 953,780 +0.69(+1.15%)
Sep 23, 2004 60.14 60.22 59.70 59.72 1,495,368 -0.56(-0.93%)
Sep 22, 2004 60.12 60.50 60.03 60.27 1,844,446 -0.45(-0.74%)
Sep 21, 2004 59.85 60.83 59.71 60.73 1,775,971 +1.02(+1.70%)
Sep 20, 2004 59.87 60.04 59.45 59.71 940,865 -0.35(-0.59%)
Sep 17, 2004 59.94 60.32 59.75 60.06 1,387,538 +0.46(+0.77%)
Sep 16, 2004 58.89 60.00 58.89 59.60 1,260,944 -0.13(-0.22%)
Sep 15, 2004 60.82 60.97 59.67 59.73 2,282,469 -0.61(-1.01%)
Sep 14, 2004 59.71 60.37 59.67 60.34 1,970,553 +0.18(+0.30%)
Sep 13, 2004 59.50 60.45 59.27 60.16 2,060,472 +0.62(+1.03%)
Sep 10, 2004 57.85 59.58 57.85 59.54 4,012,140 +2.41(+4.22%)
Sep 09, 2004 57.08 57.27 56.39 57.13 1,595,645 +0.12(+0.22%)
Sep 08, 2004 57.69 57.94 56.97 57.01 1,732,230 -0.67(-1.17%)
Sep 07, 2004 56.71 58.04 56.68 57.68 1,861,504 +1.40(+2.48%)
Sep 03, 2004 56.69 57.18 56.24 56.29 944,764 -0.48(-0.85%)
Sep 02, 2004 56.16 56.86 55.86 56.77 926,000 +0.71(+1.26%)
Sep 01, 2004 55.65 56.55 55.23 56.06 1,080,740 +0.45(+0.81%)
Aug 31, 2004 55.93 56.22 55.41 55.61 1,739,175 -0.30(-0.53%)
Aug 30, 2004 56.38 56.55 55.87 55.91 1,062,220 -0.66(-1.16%)
Aug 27, 2004 57.02 57.09 56.47 56.56 1,589,065 -0.54(-0.95%)
Aug 26, 2004 57.21 57.36 56.81 57.11 1,979,204 -0.75(-1.29%)
Aug 25, 2004 57.76 57.85 56.96 57.85 1,823,977 +0.02(+0.04%)
Aug 24, 2004 58.05 58.12 57.38 57.83 883,112 +0.14(+0.24%)
Aug 23, 2004 58.17 58.41 57.68 57.69 1,073,429 -0.46(-0.79%)
Aug 20, 2004 57.45 58.33 57.41 58.15 1,765,736 +0.74(+1.29%)
Aug 19, 2004 57.45 57.82 57.23 57.41 1,464,786 -0.11(-0.20%)
Aug 18, 2004 57.12 57.57 56.77 57.53 1,624,034 +0.39(+0.69%)
Aug 17, 2004 57.45 58.16 56.95 57.13 2,123,221 +0.07(+0.13%)
Aug 16, 2004 55.66 57.34 55.66 57.06 2,191,575 +1.23(+2.21%)
Aug 13, 2004 55.15 55.97 55.15 55.83 1,898,788 +0.68(+1.24%)
Aug 12, 2004 55.11 55.28 54.81 55.15 1,928,152 -0.13(-0.24%)
Aug 11, 2004 55.22 55.36 54.54 55.28 2,573,550 -0.74(-1.32%)
Aug 10, 2004 54.60 56.02 54.42 56.02 1,984,321 +2.07(+3.83%)
Aug 09, 2004 54.29 54.44 53.77 53.95 1,439,565 -0.18(-0.33%)
Aug 06, 2004 54.55 54.92 53.80 54.13 2,806,025 -0.80(-1.46%)
Aug 05, 2004 56.22 56.22 54.93 54.93 1,556,289 -1.29(-2.29%)
Aug 04, 2004 56.25 56.70 55.74 56.22 1,081,349 -0.34(-0.61%)
Aug 03, 2004 56.93 57.45 56.54 56.56 1,610,144 -0.49(-0.86%)
Aug 02, 2004 56.32 57.23 56.09 57.06 1,370,115 +0.16(+0.29%)
Jul 30, 2004 56.66 56.89 56.21 56.89 1,257,289 +0.28(+0.49%)
Jul 29, 2004 56.06 56.98 55.83 56.61 1,400,088 +0.97(+1.74%)
Jul 28, 2004 56.05 56.89 55.28 55.65 1,797,781 -0.61(-1.08%)
Jul 27, 2004 56.14 56.40 55.51 56.25 1,813,742 +0.24(+0.42%)
Jul 26, 2004 56.16 56.38 55.63 56.02 1,545,933 +0.23(+0.41%)
Jul 23, 2004 56.66 57.01 55.49 55.79 2,349,360 -1.09(-1.92%)
Jul 22, 2004 54.18 57.07 54.18 56.88 5,551,494 +2.71(+5.00%)
Jul 21, 2004 54.56 55.09 54.11 54.17 2,642,025 -0.25(-0.47%)
Jul 20, 2004 53.63 54.58 53.57 54.42 2,367,393 +0.91(+1.70%)
Jul 19, 2004 54.17 54.17 53.29 53.51 3,210,175 -0.67(-1.24%)
Jul 16, 2004 54.52 54.92 54.09 54.18 1,431,523 -0.08(-0.15%)
Jul 15, 2004 54.32 54.67 54.06 54.27 1,174,314 -0.05(-0.09%)
Jul 14, 2004 54.17 55.06 53.93 54.32 1,369,384 -0.19(-0.35%)
Jul 13, 2004 54.78 54.94 54.33 54.50 1,282,632 -0.35(-0.64%)
Jul 12, 2004 54.50 55.33 54.39 54.86 1,611,606 +0.35(+0.65%)
Jul 09, 2004 55.56 55.65 54.23 54.50 2,447,687 -0.94(-1.69%)
Jul 08, 2004 56.22 56.22 55.29 55.44 1,501,461 -0.76(-1.34%)
Jul 07, 2004 55.79 56.63 55.79 56.20 1,528,997 +0.51(+0.91%)
Jul 06, 2004 55.88 56.21 55.29 55.69 1,241,328 -0.20(-0.35%)
Jul 02, 2004 56.31 56.43 55.72 55.88 1,240,231 -0.43(-0.76%)
Jul 01, 2004 56.59 56.82 55.87 56.31 1,672,649 +0.19(+0.34%)
Jun 30, 2004 55.92 56.44 55.65 56.12 1,686,295 +0.21(+0.37%)
Jun 29, 2004 56.47 56.47 55.52 55.92 2,270,163 -0.74(-1.30%)
Jun 28, 2004 57.70 58.01 56.55 56.66 3,143,162 -1.01(-1.75%)
Jun 25, 2004 57.45 58.04 57.30 57.66 1,746,851 +0.07(+0.11%)
Jun 24, 2004 57.88 58.18 57.39 57.60 1,546,177 -0.40(-0.69%)
Jun 23, 2004 58.05 58.15 57.14 58.00 2,311,833 -0.04(-0.07%)
Jun 22, 2004 57.78 58.22 56.98 58.04 2,283,078 -0.13(-0.23%)
Jun 21, 2004 58.65 58.89 58.17 58.17 1,153,357 -0.41(-0.70%)
Jun 18, 2004 58.48 59.34 58.40 58.58 2,634,836 -0.49(-0.83%)
Jun 17, 2004 58.27 59.19 58.08 59.08 2,302,085 +0.62(+1.05%)
Jun 16, 2004 58.08 58.59 58.05 58.46 1,320,769 +0.37(+0.64%)
Jun 15, 2004 58.07 58.46 57.84 58.09 2,274,671 +0.43(+0.75%)
Jun 14, 2004 57.38 58.03 57.10 57.66 2,026,113 +0.07(+0.13%)
Jun 10, 2004 57.78 58.08 57.12 57.58 1,945,941 -0.53(-0.92%)
Jun 09, 2004 58.63 58.95 57.78 58.12 1,766,833 -0.52(-0.88%)
Jun 08, 2004 58.44 58.96 58.29 58.63 1,588,700 -0.34(-0.58%)
Jun 07, 2004 57.57 59.05 57.57 58.98 1,927,908 +1.64(+2.86%)
Jun 04, 2004 56.71 57.57 56.58 57.34 1,687,270 +1.27(+2.27%)
Jun 03, 2004 56.69 56.85 55.97 56.06 1,546,177 -1.12(-1.95%)
Jun 02, 2004 57.29 57.62 56.45 57.18 1,352,691 +0.24(+0.42%)
Jun 01, 2004 57.29 57.33 56.25 56.94 1,996,018 -0.56(-0.97%)
May 28, 2004 57.49 57.82 57.29 57.50 1,191,981 +0.06(+0.10%)
May 27, 2004 56.75 57.72 56.75 57.44 2,670,536 +0.80(+1.41%)
May 26, 2004 56.79 57.24 56.38 56.65 1,707,374 -0.19(-0.33%)
May 25, 2004 55.24 56.99 54.81 56.84 3,338,109 +1.56(+2.82%)
May 24, 2004 55.48 55.52 54.68 55.28 1,774,996 +0.15(+0.27%)
May 21, 2004 55.07 55.52 54.94 55.13 1,696,652 +0.24(+0.43%)
May 20, 2004 54.23 55.18 54.18 54.89 2,093,735 +0.72(+1.33%)
May 19, 2004 54.47 55.57 54.10 54.17 2,818,574 +0.24(+0.44%)
May 18, 2004 53.27 54.00 53.23 53.93 2,072,657 +0.86(+1.62%)
May 17, 2004 53.18 53.43 52.87 53.07 2,064,493 -0.97(-1.79%)
May 14, 2004 53.89 54.50 53.67 54.04 1,848,467 +0.22(+0.41%)
May 13, 2004 52.94 54.29 52.73 53.82 3,825,843 +0.80(+1.52%)
May 12, 2004 52.61 53.15 52.15 53.01 4,147,872 +0.98(+1.88%)
May 11, 2004 51.17 52.22 51.02 52.03 3,756,393 +1.44(+2.86%)
May 10, 2004 52.20 52.32 50.19 50.59 5,702,700 -1.90(-3.63%)
May 07, 2004 53.68 54.21 52.32 52.49 4,686,415 -2.07(-3.79%)
May 06, 2004 54.69 54.79 54.01 54.56 2,653,356 -0.40(-0.73%)
May 05, 2004 54.83 55.70 54.70 54.96 2,312,442 +0.13(+0.24%)
May 04, 2004 53.91 55.36 53.83 54.83 2,876,206 +0.98(+1.81%)
May 03, 2004 53.68 54.28 52.94 53.86 2,701,606 +0.07(+0.14%)
Apr 30, 2004 54.37 54.64 53.38 53.78 1,694,337 -0.44(-0.82%)
Apr 29, 2004 54.70 55.60 53.86 54.23 2,687,107 -0.27(-0.50%)
Apr 28, 2004 56.02 56.03 54.29 54.50 3,208,469 -1.67(-2.97%)
Apr 27, 2004 55.73 57.33 55.73 56.16 2,974,289 +0.62(+1.11%)
Apr 26, 2004 56.63 56.71 55.16 55.55 4,242,056 -0.96(-1.70%)
Apr 23, 2004 57.86 57.93 56.38 56.51 3,853,258 -1.48(-2.55%)
Apr 22, 2004 58.12 58.81 56.06 57.98 9,311,178 -0.64(-1.09%)
Apr 21, 2004 59.08 59.08 56.90 58.62 3,974,369 -0.45(-0.76%)
Apr 20, 2004 60.55 61.05 59.04 59.08 2,364,956 -1.47(-2.43%)
Apr 19, 2004 60.50 60.55 59.67 60.55 2,468,400 +0.04(+0.07%)
Apr 16, 2004 59.13 60.50 58.44 60.50 3,478,959 +1.63(+2.77%)
Apr 15, 2004 60.12 60.15 58.27 58.87 4,374,255 -1.17(-1.94%)
Apr 14, 2004 61.35 61.43 59.45 60.04 2,880,592 -1.60(-2.60%)
Apr 13, 2004 63.52 63.53 61.23 61.64 2,646,168 -1.99(-3.12%)
Apr 12, 2004 62.66 63.75 62.64 63.62 2,553,568 +1.73(+2.80%)
Apr 08, 2004 62.26 62.85 61.52 61.89 1,499,877 -0.37(-0.59%)
Apr 07, 2004 63.03 63.03 61.65 62.26 1,637,924 -0.79(-1.25%)
Apr 06, 2004 62.21 63.32 61.97 63.05 1,896,838 +0.51(+0.81%)
Apr 05, 2004 61.55 62.75 61.23 62.54 3,074,443 +0.99(+1.61%)
Apr 02, 2004 63.44 63.46 60.94 61.55 2,928,963 -0.83(-1.33%)
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.