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 (%)
Sep 30, 2005 63.77 63.85 63.04 63.58 3,648,540 -0.70(-1.09%)
Sep 29, 2005 63.81 64.36 63.66 64.29 3,905,049 +0.32(+0.50%)
Sep 28, 2005 64.39 64.60 63.76 63.97 4,241,101 -0.13(-0.20%)
Sep 27, 2005 64.67 64.71 63.65 64.09 2,640,010 -0.33(-0.51%)
Sep 26, 2005 64.54 64.61 63.90 64.42 2,888,516 +0.57(+0.89%)
Sep 23, 2005 63.90 64.05 62.78 63.85 2,164,761 +0.41(+0.64%)
Sep 22, 2005 63.49 63.70 62.27 63.45 3,606,393 -0.05(-0.08%)
Sep 21, 2005 65.01 65.02 63.41 63.49 3,227,819 -2.02(-3.09%)
Sep 20, 2005 65.78 66.09 65.05 65.52 3,074,864 -0.01(-0.01%)
Sep 19, 2005 65.61 65.62 64.49 65.53 2,653,142 -0.04(-0.06%)
Sep 16, 2005 64.49 65.57 64.38 65.57 5,022,511 +1.38(+2.14%)
Sep 15, 2005 64.55 64.60 63.99 64.19 2,917,156 -0.16(-0.25%)
Sep 14, 2005 64.41 64.61 64.03 64.35 2,934,790 -0.06(-0.09%)
Sep 13, 2005 64.65 64.84 64.17 64.41 3,845,768 -0.13(-0.20%)
Sep 12, 2005 63.45 64.55 63.45 64.53 4,235,223 +1.13(+1.78%)
Sep 09, 2005 63.16 63.53 63.11 63.41 2,603,616 +0.26(+0.41%)
Sep 08, 2005 63.19 63.79 62.93 63.15 4,182,945 -0.38(-0.59%)
Sep 07, 2005 65.18 65.57 63.29 63.53 10,057,029 -0.84(-1.30%)
Sep 06, 2005 64.37 65.80 64.05 64.37 4,282,247 -1.23(-1.88%)
Sep 02, 2005 64.08 65.65 64.01 65.60 6,108,081 +1.53(+2.38%)
Sep 01, 2005 64.07 65.58 63.09 64.07 8,011,705 -1.69(-2.57%)
Aug 31, 2005 65.05 65.76 63.97 65.76 10,495,759 +0.70(+1.08%)
Aug 30, 2005 65.21 65.37 64.41 65.05 2,215,412 -0.27(-0.42%)
Aug 29, 2005 64.89 65.65 64.21 65.33 2,163,385 +0.45(+0.69%)
Aug 26, 2005 66.25 66.13 64.85 64.88 2,657,645 -1.37(-2.06%)
Aug 25, 2005 66.40 66.44 65.86 66.25 1,567,322 +0.01(+0.01%)
Aug 24, 2005 67.28 67.28 66.21 66.24 1,735,035 -1.02(-1.52%)
Aug 23, 2005 68.36 68.74 67.16 67.26 1,825,333 -1.06(-1.54%)
Aug 22, 2005 67.96 68.36 67.50 68.32 1,825,833 +0.51(+0.75%)
Aug 19, 2005 67.96 68.04 67.58 67.80 1,384,351 +0.00(+0.00%)
Aug 18, 2005 68.14 68.19 67.49 67.80 1,207,758 -0.34(-0.49%)
Aug 17, 2005 67.00 68.32 67.00 68.14 2,981,565 +1.21(+1.80%)
Aug 16, 2005 66.96 67.79 66.87 66.93 2,948,547 +0.18(+0.28%)
Aug 15, 2005 66.44 66.98 66.21 66.75 975,637 +0.12(+0.18%)
Aug 12, 2005 66.37 66.89 66.29 66.63 1,076,314 -0.04(-0.06%)
Aug 11, 2005 66.14 66.69 65.58 66.67 1,770,804 +0.53(+0.80%)
Aug 10, 2005 67.68 67.68 66.13 66.14 2,422,146 -1.46(-2.15%)
Aug 09, 2005 67.24 68.16 67.20 67.60 2,767,202 +0.47(+0.70%)
Aug 08, 2005 67.48 68.07 66.84 67.12 2,720,428 -0.32(-0.47%)
Aug 05, 2005 66.96 67.51 66.44 67.44 2,369,368 +0.32(+0.48%)
Aug 04, 2005 66.48 67.24 66.32 67.12 2,491,307 +0.65(+0.97%)
Aug 03, 2005 66.76 66.76 66.17 66.48 1,103,829 -0.26(-0.38%)
Aug 02, 2005 66.64 67.03 66.54 66.73 905,600 +0.09(+0.13%)
Aug 01, 2005 66.17 66.70 66.17 66.64 1,518,171 +0.68(+1.03%)
Jul 29, 2005 66.69 66.71 65.85 65.97 1,153,230 -0.87(-1.30%)
Jul 28, 2005 66.17 66.88 65.85 66.84 1,580,079 +0.41(+0.61%)
Jul 27, 2005 66.88 66.99 66.35 66.43 2,142,999 -0.46(-0.69%)
Jul 26, 2005 67.03 67.08 66.50 66.89 1,358,212 -0.06(-0.10%)
Jul 25, 2005 67.16 67.39 66.88 66.96 2,756,446 -0.93(-1.37%)
Jul 22, 2005 67.05 68.00 66.85 67.88 2,980,564 +0.58(+0.87%)
Jul 21, 2005 66.37 67.84 66.28 67.30 4,801,895 +2.49(+3.85%)
Jul 20, 2005 64.98 65.36 64.63 64.81 2,051,451 -0.17(-0.26%)
Jul 19, 2005 65.69 65.77 64.97 64.97 1,376,097 -0.27(-0.42%)
Jul 18, 2005 65.61 65.61 65.23 65.25 1,295,304 -0.46(-0.69%)
Jul 15, 2005 66.09 66.09 65.44 65.70 1,243,777 -0.18(-0.27%)
Jul 14, 2005 66.72 66.72 65.25 65.88 2,572,350 -0.46(-0.70%)
Jul 13, 2005 66.05 66.43 65.97 66.34 1,792,190 +0.12(+0.18%)
Jul 12, 2005 66.03 66.50 65.73 66.22 2,105,355 +0.35(+0.53%)
Jul 11, 2005 65.49 66.63 65.37 65.87 3,273,093 +0.42(+0.65%)
Jul 08, 2005 64.94 65.49 64.42 65.45 2,335,726 +0.31(+0.48%)
Jul 07, 2005 63.33 65.18 62.80 65.13 4,082,392 +1.47(+2.31%)
Jul 06, 2005 63.05 64.19 63.04 63.66 3,483,453 +0.50(+0.78%)
Jul 05, 2005 62.97 63.39 62.93 63.17 2,674,028 +0.16(+0.25%)
Jul 01, 2005 63.97 64.37 62.78 63.01 4,599,414 -0.97(-1.51%)
Jun 30, 2005 62.77 64.38 62.65 63.97 16,950,272 +4.89(+8.28%)
Jun 29, 2005 59.46 59.60 58.92 59.08 2,606,993 -0.37(-0.62%)
Jun 28, 2005 59.01 59.54 58.71 59.45 1,689,136 +0.58(+0.99%)
Jun 27, 2005 58.46 58.93 58.33 58.87 1,605,592 +0.21(+0.35%)
Jun 24, 2005 58.46 59.01 58.46 58.66 2,388,503 +0.21(+0.36%)
Jun 23, 2005 59.33 59.54 58.05 58.45 2,509,567 -1.07(-1.80%)
Jun 22, 2005 60.10 60.23 59.28 59.52 1,496,160 -0.28(-0.47%)
Jun 21, 2005 59.83 60.12 59.48 59.80 1,532,179 -0.15(-0.25%)
Jun 20, 2005 59.68 60.19 59.63 59.95 1,642,737 +0.00(+0.00%)
Jun 17, 2005 60.22 60.22 59.74 59.95 2,785,962 +0.06(+0.11%)
Jun 16, 2005 60.03 60.10 59.44 59.89 1,776,307 -0.14(-0.24%)
Jun 15, 2005 59.93 60.06 59.41 60.03 1,953,275 +0.54(+0.91%)
Jun 14, 2005 59.49 59.72 59.10 59.49 1,472,522 -0.20(-0.33%)
Jun 13, 2005 59.38 60.00 59.20 59.69 1,425,248 +0.09(+0.15%)
Jun 10, 2005 60.09 60.09 59.44 59.60 1,395,357 -0.62(-1.04%)
Jun 09, 2005 59.88 60.53 59.57 60.22 1,289,051 +0.35(+0.59%)
Jun 08, 2005 60.53 60.53 59.78 59.87 1,492,658 -0.10(-0.16%)
Jun 07, 2005 60.06 60.70 59.86 59.97 2,463,668 +0.20(+0.33%)
Jun 06, 2005 59.57 59.85 59.29 59.77 1,889,992 -0.14(-0.24%)
Jun 03, 2005 60.34 60.45 59.26 59.91 1,800,320 -0.42(-0.70%)
Jun 02, 2005 60.69 60.69 60.03 60.34 1,177,368 -0.06(-0.09%)
Jun 01, 2005 60.02 60.74 59.86 60.39 2,447,409 +0.10(+0.17%)
May 31, 2005 58.31 60.29 58.31 60.29 6,083,568 +0.42(+0.71%)
May 27, 2005 59.71 59.93 59.58 59.86 2,307,836 +0.40(+0.67%)
May 26, 2005 59.16 59.80 58.81 59.46 2,715,550 +0.30(+0.51%)
May 25, 2005 59.63 59.63 58.89 59.16 2,068,585 -0.17(-0.28%)
May 24, 2005 59.13 59.40 58.68 59.33 1,688,261 +0.06(+0.11%)
May 23, 2005 59.44 59.64 59.17 59.26 2,558,718 -0.18(-0.30%)
May 20, 2005 59.45 59.54 59.08 59.44 1,487,405 -0.14(-0.23%)
May 19, 2005 59.61 59.98 59.22 59.58 2,415,768 +0.25(+0.42%)
May 18, 2005 58.53 59.70 58.53 59.33 3,608,894 +0.75(+1.28%)
May 17, 2005 57.97 58.64 57.39 58.58 2,255,809 +0.46(+0.78%)
May 16, 2005 56.89 58.18 56.89 58.12 3,003,701 +1.34(+2.35%)
May 13, 2005 56.82 57.47 56.39 56.79 2,434,402 -0.16(-0.28%)
May 12, 2005 57.54 58.19 56.83 56.95 2,548,212 -0.59(-1.03%)
May 11, 2005 57.21 57.87 56.81 57.54 2,363,615 +0.70(+1.24%)
May 10, 2005 56.91 57.25 56.82 56.83 2,492,808 -0.50(-0.88%)
May 09, 2005 57.19 57.80 56.66 57.34 2,286,450 +0.12(+0.21%)
May 06, 2005 57.97 58.17 57.22 57.22 2,296,705 -0.35(-0.61%)
May 05, 2005 58.09 58.56 57.18 57.57 2,798,218 -0.40(-0.69%)
May 04, 2005 57.33 58.56 57.24 57.97 3,417,543 +0.74(+1.30%)
May 03, 2005 57.17 57.98 57.00 57.23 2,178,393 -0.12(-0.21%)
May 02, 2005 56.83 57.48 56.82 57.35 1,969,283 +0.66(+1.17%)
Apr 29, 2005 56.99 57.05 55.46 56.68 3,915,055 -0.05(-0.08%)
Apr 28, 2005 57.01 57.65 56.53 56.73 2,125,991 -0.53(-0.92%)
Apr 27, 2005 56.81 57.58 56.37 57.26 2,319,592 +0.50(+0.87%)
Apr 26, 2005 57.41 57.67 56.76 56.76 1,776,432 -0.64(-1.11%)
Apr 25, 2005 56.63 57.94 56.45 57.40 2,539,958 +0.91(+1.61%)
Apr 22, 2005 57.05 57.91 56.15 56.49 3,717,451 -0.78(-1.37%)
Apr 21, 2005 57.81 57.83 55.24 57.27 10,789,288 -0.49(-0.84%)
Apr 20, 2005 58.69 59.39 57.76 57.76 2,855,999 -0.97(-1.65%)
Apr 19, 2005 58.19 58.96 57.87 58.73 1,830,335 +0.49(+0.84%)
Apr 18, 2005 58.24 58.85 58.01 58.24 2,647,139 -0.13(-0.22%)
Apr 15, 2005 59.19 59.51 58.01 58.37 3,301,983 -0.98(-1.66%)
Apr 14, 2005 59.39 59.79 59.20 59.35 2,783,461 -0.24(-0.40%)
Apr 13, 2005 59.95 60.35 59.33 59.59 2,630,380 -0.30(-0.49%)
Apr 12, 2005 58.97 60.34 58.63 59.89 2,807,348 +0.68(+1.15%)
Apr 11, 2005 59.39 59.69 58.82 59.21 1,688,636 -0.25(-0.42%)
Apr 08, 2005 60.20 60.22 59.06 59.46 1,621,976 -0.74(-1.22%)
Apr 07, 2005 60.02 60.40 59.61 60.19 1,641,236 +0.09(+0.15%)
Apr 06, 2005 60.03 60.50 59.98 60.10 1,222,641 +0.06(+0.09%)
Apr 05, 2005 59.98 60.53 59.85 60.05 1,407,488 +0.22(+0.36%)
Apr 04, 2005 59.78 60.37 58.93 59.83 2,300,457 +0.12(+0.20%)
Apr 01, 2005 60.77 61.57 59.41 59.71 3,210,060 -0.07(-0.12%)
Mar 31, 2005 59.77 59.97 59.33 59.78 2,639,635 +0.05(+0.08%)
Mar 30, 2005 59.07 59.74 58.91 59.74 2,072,963 +0.76(+1.29%)
Mar 29, 2005 58.98 59.47 58.49 58.98 2,788,588 -0.32(-0.54%)
Mar 28, 2005 60.33 60.33 59.02 59.30 3,237,949 -0.71(-1.19%)
Mar 24, 2005 60.66 60.99 59.84 60.01 2,413,641 -0.61(-1.00%)
Mar 23, 2005 60.49 60.82 59.81 60.62 3,272,217 +0.14(+0.22%)
Mar 22, 2005 61.49 61.74 60.31 60.48 2,610,245 -1.06(-1.72%)
Mar 21, 2005 61.28 61.94 61.07 61.54 2,417,769 +0.26(+0.42%)
Mar 18, 2005 61.65 61.65 60.69 61.28 3,537,982 -0.23(-0.38%)
Mar 17, 2005 61.77 61.94 61.10 61.51 2,344,230 -0.06(-0.09%)
Mar 16, 2005 62.53 62.53 61.41 61.57 3,416,043 -0.96(-1.53%)
Mar 15, 2005 63.46 63.46 62.41 62.53 3,736,211 -0.65(-1.03%)
Mar 14, 2005 62.57 63.27 62.40 63.17 2,636,759 +0.90(+1.45%)
Mar 11, 2005 62.93 63.41 61.77 62.27 3,072,487 -0.66(-1.05%)
Mar 10, 2005 62.73 63.13 62.22 62.93 2,772,455 +0.25(+0.40%)
Mar 09, 2005 62.97 64.01 62.57 62.69 5,597,313 -0.28(-0.44%)
Mar 08, 2005 61.25 62.97 61.25 62.97 8,722,953 +2.20(+3.62%)
Mar 07, 2005 60.05 62.16 59.97 60.77 12,037,818 -1.66(-2.66%)
Mar 04, 2005 61.57 62.74 61.55 62.43 2,548,837 +1.18(+1.93%)
Mar 03, 2005 61.77 61.96 60.98 61.25 2,111,733 +0.05(+0.08%)
Mar 02, 2005 61.05 61.81 60.99 61.20 1,296,930 -0.17(-0.27%)
Mar 01, 2005 61.66 61.95 61.02 61.37 1,739,162 +0.06(+0.09%)
Feb 28, 2005 61.77 61.81 61.14 61.31 2,245,553 -0.54(-0.87%)
Feb 25, 2005 60.52 62.01 60.45 61.85 1,688,761 +1.08(+1.78%)
Feb 24, 2005 60.13 60.81 59.94 60.77 1,602,966 +0.46(+0.77%)
Feb 23, 2005 59.97 61.13 59.73 60.30 2,993,196 +0.34(+0.56%)
Feb 22, 2005 61.06 61.65 59.67 59.97 3,033,967 -1.46(-2.37%)
Feb 18, 2005 62.21 62.22 61.22 61.42 2,056,704 -0.85(-1.36%)
Feb 17, 2005 62.69 63.01 62.01 62.27 1,596,463 -0.60(-0.95%)
Feb 16, 2005 62.57 63.09 62.41 62.87 1,064,558 +0.10(+0.17%)
Feb 15, 2005 62.77 63.15 62.50 62.77 2,131,368 -0.28(-0.44%)
Feb 14, 2005 62.70 63.25 62.58 63.05 1,330,823 +0.36(+0.57%)
Feb 11, 2005 61.89 62.95 61.29 62.69 1,547,187 +0.96(+1.55%)
Feb 10, 2005 61.51 61.98 61.11 61.73 2,261,186 +0.30(+0.48%)
Feb 09, 2005 61.86 62.55 61.25 61.43 2,604,116 -0.39(-0.63%)
Feb 08, 2005 62.19 62.62 61.73 61.82 1,885,239 -1.00(-1.59%)
Feb 07, 2005 62.81 63.35 62.66 62.82 890,342 -0.21(-0.33%)
Feb 04, 2005 62.59 63.10 62.45 63.03 1,713,524 +0.33(+0.52%)
Feb 03, 2005 62.75 63.26 62.51 62.70 1,471,772 -0.04(-0.06%)
Feb 02, 2005 63.39 63.39 62.36 62.74 1,801,695 -0.79(-1.25%)
Feb 01, 2005 62.51 63.67 62.37 63.53 2,365,866 +0.94(+1.51%)
Jan 31, 2005 62.33 62.89 62.04 62.59 1,607,218 +0.53(+0.85%)
Jan 28, 2005 62.18 62.32 61.53 62.06 1,700,767 +0.00(+0.00%)
Jan 27, 2005 62.86 63.02 62.06 62.06 1,976,162 -0.90(-1.43%)
Jan 26, 2005 61.94 63.16 61.73 62.97 2,026,063 +1.35(+2.19%)
Jan 25, 2005 61.81 62.17 61.37 61.62 2,197,778 +0.25(+0.40%)
Jan 24, 2005 62.62 62.69 61.30 61.37 2,845,368 -1.31(-2.09%)
Jan 21, 2005 62.90 63.76 62.68 62.68 3,641,786 -0.22(-0.34%)
Jan 20, 2005 62.97 63.75 62.05 62.90 9,150,053 -2.75(-4.19%)
Jan 19, 2005 66.31 66.46 65.40 65.65 2,036,944 -0.66(-1.00%)
Jan 18, 2005 65.27 66.43 65.25 66.31 1,567,447 +0.65(+0.99%)
Jan 14, 2005 65.65 65.87 65.24 65.66 1,126,716 +0.06(+0.10%)
Jan 13, 2005 65.94 66.31 65.53 65.60 1,591,460 -0.34(-0.52%)
Jan 12, 2005 65.46 65.94 64.71 65.94 1,329,697 +0.30(+0.46%)
Jan 11, 2005 65.41 66.05 65.21 65.64 1,503,539 -0.18(-0.27%)
Jan 10, 2005 65.33 66.25 65.29 65.81 1,138,097 +0.28(+0.43%)
Jan 07, 2005 65.97 66.42 65.40 65.53 1,877,110 -0.39(-0.59%)
Jan 06, 2005 65.16 66.20 64.69 65.93 1,748,292 +0.82(+1.25%)
Jan 05, 2005 65.77 65.96 65.05 65.11 1,886,115 -0.66(-1.00%)
Jan 04, 2005 67.16 67.56 65.77 65.77 1,953,525 -1.24(-1.85%)
Jan 03, 2005 67.20 67.76 66.80 67.00 2,153,380 -0.33(-0.49%)
Dec 31, 2004 67.00 67.52 66.72 67.33 956,126 +0.34(+0.50%)
Dec 30, 2004 67.26 67.52 67.00 67.00 803,171 -0.30(-0.44%)
Dec 29, 2004 67.29 67.46 66.89 67.29 921,108 +0.17(+0.25%)
Dec 28, 2004 66.69 67.28 66.65 67.12 1,336,076 +0.91(+1.38%)
Dec 27, 2004 65.73 66.43 65.57 66.21 1,083,318 +0.30(+0.46%)
Dec 23, 2004 66.13 66.20 65.82 65.91 588,433 -0.24(-0.36%)
Dec 22, 2004 66.17 66.21 65.99 66.15 892,468 -0.02(-0.02%)
Dec 21, 2004 65.77 66.26 65.68 66.17 1,278,796 +0.66(+1.00%)
Dec 20, 2004 65.76 66.24 65.51 65.51 1,193,501 -0.09(-0.13%)
Dec 17, 2004 64.94 65.71 64.94 65.60 1,866,980 +0.18(+0.27%)
Dec 16, 2004 65.73 65.91 65.17 65.42 1,349,458 -0.50(-0.76%)
Dec 15, 2004 65.17 66.05 64.95 65.93 1,644,738 +0.47(+0.72%)
Dec 14, 2004 65.49 65.56 64.93 65.45 1,373,721 -0.10(-0.15%)
Dec 13, 2004 65.15 65.55 64.45 65.55 2,698,666 +0.69(+1.06%)
Dec 10, 2004 63.53 65.77 63.53 64.86 3,854,023 +1.54(+2.44%)
Dec 09, 2004 62.73 63.33 62.00 63.32 1,660,621 +0.47(+0.75%)
Dec 08, 2004 62.85 63.01 62.29 62.85 1,377,598 -0.07(-0.11%)
Dec 07, 2004 63.45 63.82 62.90 62.92 1,584,831 -0.53(-0.83%)
Dec 06, 2004 62.49 63.80 62.49 63.45 1,629,355 +0.09(+0.14%)
Dec 03, 2004 63.69 63.97 63.01 63.36 1,478,401 -0.54(-0.84%)
Dec 02, 2004 63.35 64.20 63.14 63.89 2,230,170 +0.49(+0.77%)
Dec 01, 2004 62.89 63.65 62.89 63.41 1,507,416 +0.58(+0.92%)
Nov 30, 2004 62.78 63.09 62.46 62.83 1,416,743 +0.06(+0.09%)
Nov 29, 2004 63.65 63.70 62.59 62.77 1,636,734 -1.18(-1.84%)
Nov 26, 2004 63.89 63.96 63.73 63.95 472,498 -0.01(-0.01%)
Nov 24, 2004 63.57 63.97 63.49 63.96 1,379,849 +0.42(+0.65%)
Nov 23, 2004 62.54 63.81 62.51 63.54 1,879,986 +1.01(+1.61%)
Nov 22, 2004 62.22 62.75 61.52 62.54 1,328,822 +0.43(+0.70%)
Nov 19, 2004 63.37 63.57 61.98 62.10 1,446,884 -1.26(-1.98%)
Nov 18, 2004 62.99 63.61 62.97 63.36 905,475 +0.37(+0.58%)
Nov 17, 2004 62.73 63.92 62.64 62.99 1,956,151 +0.36(+0.57%)
Nov 16, 2004 63.73 63.73 62.61 62.63 1,621,351 -1.12(-1.76%)
Nov 15, 2004 63.45 63.94 63.29 63.75 1,700,517 +0.01(+0.01%)
Nov 12, 2004 63.49 63.82 63.09 63.74 1,710,647 +0.38(+0.59%)
Nov 11, 2004 62.89 63.42 62.77 63.37 2,195,527 +0.48(+0.76%)
Nov 10, 2004 62.37 63.09 62.34 62.89 2,238,049 +0.72(+1.16%)
Nov 09, 2004 60.61 62.28 60.61 62.17 2,392,130 +0.56(+0.91%)
Nov 08, 2004 61.38 61.89 61.18 61.61 1,771,554 -0.07(-0.12%)
Nov 05, 2004 61.33 61.97 61.08 61.68 1,867,730 +0.51(+0.84%)
Nov 04, 2004 59.95 61.18 59.66 61.17 1,931,638 +1.39(+2.33%)
Nov 03, 2004 60.19 60.49 59.50 59.78 1,928,512 +0.24(+0.40%)
Nov 02, 2004 59.80 60.14 59.38 59.54 2,200,405 -0.02(-0.03%)
Nov 01, 2004 59.13 59.76 59.03 59.55 2,009,304 +0.58(+0.98%)
Oct 29, 2004 58.77 59.16 58.49 58.98 1,763,175 +0.35(+0.60%)
Oct 28, 2004 58.71 59.02 58.50 58.63 1,299,932 -0.32(-0.54%)
Oct 27, 2004 58.17 59.08 57.65 58.95 2,155,506 +0.71(+1.22%)
Oct 26, 2004 56.36 58.23 56.34 58.23 2,501,062 +1.87(+3.32%)
Oct 25, 2004 55.84 56.43 55.41 56.36 1,902,498 +0.55(+0.99%)
Oct 22, 2004 56.63 56.67 55.39 55.81 1,809,950 -0.66(-1.16%)
Oct 21, 2004 56.57 57.33 55.90 56.47 4,842,291 +1.26(+2.27%)
Oct 20, 2004 55.61 55.95 54.07 55.21 3,400,159 -0.76(-1.36%)
Oct 19, 2004 55.86 56.61 55.27 55.97 2,050,201 +0.25(+0.44%)
Oct 18, 2004 55.70 55.97 55.38 55.72 1,557,692 -0.18(-0.31%)
Oct 15, 2004 55.74 55.91 55.22 55.90 2,073,213 +0.55(+1.00%)
Oct 14, 2004 56.39 56.40 55.23 55.35 3,190,174 -1.14(-2.01%)
Oct 13, 2004 57.80 57.96 56.45 56.48 1,683,883 -1.12(-1.94%)
Oct 12, 2004 57.09 57.79 57.01 57.60 2,292,953 -0.89(-1.52%)
Oct 11, 2004 58.43 58.61 58.31 58.49 606,068 +0.17(+0.29%)
Oct 08, 2004 58.81 58.82 58.13 58.32 1,531,053 -0.74(-1.26%)
Oct 07, 2004 59.61 59.83 59.06 59.06 1,618,724 -0.98(-1.62%)
Oct 06, 2004 59.56 60.04 59.45 60.04 1,530,928 +0.61(+1.02%)
Oct 05, 2004 59.88 59.96 59.29 59.43 1,484,154 -0.45(-0.75%)
Oct 04, 2004 59.95 60.36 59.84 59.88 1,107,706 +0.26(+0.44%)
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.