Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 64.39 64.50 63.36 63.36 2,254,374 -1.04(-1.61%)
Dec 28, 2006 64.33 64.54 64.14 64.40 2,385,195 -0.12(-0.19%)
Dec 27, 2006 64.36 64.61 63.82 64.52 2,179,811 +0.17(+0.27%)
Dec 26, 2006 63.63 64.58 63.51 64.35 2,281,896 +0.51(+0.80%)
Dec 22, 2006 63.95 63.95 63.23 63.84 1,664,532 -0.10(-0.15%)
Dec 21, 2006 63.81 64.28 63.64 63.94 2,948,364 +0.13(+0.21%)
Dec 20, 2006 63.11 63.84 63.11 63.81 2,082,817 +0.52(+0.82%)
Dec 19, 2006 63.51 64.08 63.10 63.29 2,882,408 -0.24(-0.38%)
Dec 18, 2006 63.11 63.79 63.10 63.53 2,996,255 +0.34(+0.54%)
Dec 15, 2006 63.92 64.13 63.13 63.19 3,132,531 -0.53(-0.83%)
Dec 14, 2006 63.39 64.21 63.25 63.72 3,006,318 +0.14(+0.22%)
Dec 13, 2006 63.76 63.98 63.27 63.58 2,428,478 +0.54(+0.85%)
Dec 12, 2006 62.77 63.64 62.73 63.04 3,385,442 -0.07(-0.12%)
Dec 11, 2006 62.84 63.39 62.73 63.11 3,918,179 +0.28(+0.45%)
Dec 08, 2006 63.10 63.16 62.48 62.83 3,544,996 -0.31(-0.50%)
Dec 07, 2006 63.97 64.62 63.10 63.15 5,000,022 -0.84(-1.31%)
Dec 06, 2006 64.14 64.24 63.15 63.99 5,053,126 -0.28(-0.44%)
Dec 05, 2006 64.34 64.47 63.60 64.27 6,705,534 -0.20(-0.31%)
Dec 04, 2006 64.33 64.94 64.29 64.47 4,203,583 +0.43(+0.67%)
Dec 01, 2006 63.64 64.43 63.51 64.04 3,373,196 -0.20(-0.31%)
Nov 30, 2006 64.17 64.33 63.44 64.24 9,003,677 +0.46(+0.72%)
Nov 29, 2006 63.49 64.33 63.07 63.77 6,096,050 +1.58(+2.53%)
Nov 28, 2006 61.46 62.27 61.23 62.20 3,929,455 +0.19(+0.31%)
Nov 27, 2006 62.40 62.40 61.36 62.01 3,963,524 -0.18(-0.29%)
Nov 24, 2006 61.90 62.31 61.75 62.19 680,289 -0.18(-0.29%)
Nov 22, 2006 62.23 62.37 61.87 62.37 1,962,545 +0.53(+0.85%)
Nov 21, 2006 61.94 62.40 61.66 61.84 2,028,622 +0.01(+0.01%)
Nov 20, 2006 62.27 62.81 61.77 61.84 2,284,079 -0.44(-0.70%)
Nov 17, 2006 62.02 62.73 61.03 62.27 3,902,781 -0.08(-0.13%)
Nov 16, 2006 63.67 63.94 62.04 62.35 4,883,630 -1.23(-1.93%)
Nov 15, 2006 63.51 63.72 63.11 63.58 2,805,177 +0.03(+0.05%)
Nov 14, 2006 63.92 64.14 62.96 63.55 2,830,395 -0.37(-0.58%)
Nov 13, 2006 63.92 64.56 63.76 63.92 1,433,929 -0.02(-0.03%)
Nov 10, 2006 63.24 64.04 63.22 63.94 2,108,884 +0.91(+1.44%)
Nov 09, 2006 64.13 64.19 62.87 63.03 3,431,150 -0.89(-1.39%)
Nov 08, 2006 63.72 63.97 63.28 63.92 1,541,471 -0.06(-0.09%)
Nov 07, 2006 64.75 65.07 63.89 63.98 2,427,023 -0.92(-1.41%)
Nov 06, 2006 63.55 64.97 63.42 64.89 2,931,875 +1.75(+2.77%)
Nov 03, 2006 63.92 64.36 62.97 63.15 2,672,902 -0.08(-0.13%)
Nov 02, 2006 63.39 63.67 62.52 63.23 2,781,171 -0.16(-0.26%)
Nov 01, 2006 65.94 65.95 63.01 63.39 6,124,785 -2.04(-3.11%)
Oct 31, 2006 67.01 67.01 65.04 65.43 5,821,316 -1.55(-2.31%)
Oct 30, 2006 67.40 67.42 66.40 66.98 2,357,673 -0.37(-0.55%)
Oct 27, 2006 67.76 68.06 67.25 67.35 2,845,187 -0.87(-1.28%)
Oct 26, 2006 68.05 68.46 67.30 68.23 2,281,411 +0.25(+0.36%)
Oct 25, 2006 66.25 68.06 66.23 67.98 2,909,809 +1.46(+2.19%)
Oct 24, 2006 67.20 67.20 66.42 66.52 2,003,525 -0.22(-0.33%)
Oct 23, 2006 66.89 67.72 66.58 66.74 1,837,302 -0.26(-0.39%)
Oct 20, 2006 67.76 67.88 66.55 67.01 3,201,639 -0.54(-0.81%)
Oct 19, 2006 66.81 68.32 65.58 67.55 5,186,977 +1.48(+2.23%)
Oct 18, 2006 67.30 67.30 65.18 66.07 4,412,726 -0.45(-0.68%)
Oct 17, 2006 66.85 67.14 66.00 66.53 2,067,177 -0.74(-1.10%)
Oct 16, 2006 67.30 67.32 66.73 67.27 1,688,901 -0.05(-0.07%)
Oct 13, 2006 67.42 67.56 67.17 67.32 2,001,463 +0.32(+0.48%)
Oct 12, 2006 65.98 67.01 65.82 67.00 3,173,025 +1.46(+2.23%)
Oct 11, 2006 65.41 65.84 64.17 65.54 3,838,281 -0.69(-1.05%)
Oct 10, 2006 65.74 66.48 65.69 66.23 3,514,686 +0.79(+1.21%)
Oct 09, 2006 64.85 65.55 64.69 65.44 1,370,399 +0.60(+0.93%)
Oct 06, 2006 65.22 64.97 63.97 64.84 1,807,719 -0.37(-0.57%)
Oct 05, 2006 65.40 65.65 64.44 65.21 1,928,112 -0.19(-0.29%)
Oct 04, 2006 64.57 65.41 64.18 65.40 1,338,391 +0.82(+1.28%)
Oct 03, 2006 64.00 65.05 63.95 64.57 1,964,848 +0.81(+1.27%)
Oct 02, 2006 65.16 65.20 63.62 63.77 2,655,807 -1.11(-1.72%)
Sep 29, 2006 66.54 66.54 64.79 64.88 2,497,222 -1.19(-1.80%)
Sep 28, 2006 64.59 66.07 64.59 66.07 4,264,325 +1.43(+2.21%)
Sep 27, 2006 64.25 64.93 63.87 64.64 2,196,784 +0.58(+0.90%)
Sep 26, 2006 64.05 64.39 63.72 64.06 2,850,522 +0.07(+0.10%)
Sep 25, 2006 63.55 64.16 63.14 64.00 2,737,645 +0.53(+0.83%)
Sep 22, 2006 63.51 63.86 63.10 63.47 2,080,028 +0.34(+0.54%)
Sep 21, 2006 63.72 64.19 62.81 63.13 4,674,123 -0.31(-0.49%)
Sep 20, 2006 61.98 63.65 61.98 63.44 2,824,333 +1.51(+2.44%)
Sep 19, 2006 62.19 62.20 61.50 61.93 2,679,207 -0.59(-0.95%)
Sep 18, 2006 63.12 63.43 62.35 62.53 2,341,911 -0.23(-0.37%)
Sep 15, 2006 61.57 62.89 61.57 62.76 4,160,421 +1.34(+2.18%)
Sep 14, 2006 62.59 62.63 61.05 61.42 3,202,730 -1.03(-1.65%)
Sep 13, 2006 62.63 62.83 62.07 62.45 3,632,775 -0.19(-0.30%)
Sep 12, 2006 59.72 62.64 59.68 62.64 4,676,185 +3.37(+5.68%)
Sep 11, 2006 59.47 60.00 59.06 59.28 2,194,845 -0.49(-0.81%)
Sep 08, 2006 59.51 59.83 59.30 59.76 2,479,278 +0.09(+0.15%)
Sep 07, 2006 60.05 60.44 59.44 59.67 2,151,925 -0.39(-0.65%)
Sep 06, 2006 61.32 61.34 59.91 60.06 2,383,618 -1.30(-2.12%)
Sep 05, 2006 60.83 61.39 60.47 61.36 2,103,428 +0.78(+1.28%)
Sep 01, 2006 61.03 61.06 60.28 60.59 2,232,793 +0.30(+0.49%)
Aug 31, 2006 60.52 60.75 59.98 60.29 2,413,686 -0.23(-0.38%)
Aug 30, 2006 59.55 61.03 59.40 60.52 4,327,856 +1.13(+1.90%)
Aug 29, 2006 58.34 59.55 58.24 59.39 3,830,764 +0.85(+1.45%)
Aug 28, 2006 57.86 58.67 57.32 58.54 3,828,824 +0.91(+1.57%)
Aug 25, 2006 58.44 58.48 57.16 57.64 4,133,141 -0.92(-1.58%)
Aug 24, 2006 59.26 59.60 58.44 58.56 2,169,869 -0.78(-1.31%)
Aug 23, 2006 59.55 60.20 59.11 59.34 2,414,899 -0.13(-0.22%)
Aug 22, 2006 60.21 60.35 59.38 59.47 2,957,093 -0.80(-1.33%)
Aug 21, 2006 61.07 61.27 60.27 60.27 1,844,940 -1.01(-1.64%)
Aug 18, 2006 62.02 62.02 60.99 61.27 1,924,475 -0.59(-0.96%)
Aug 17, 2006 61.39 62.02 61.30 61.87 2,546,931 +0.48(+0.78%)
Aug 16, 2006 61.61 61.84 60.75 61.39 2,686,481 +0.44(+0.72%)
Aug 15, 2006 60.62 61.20 60.52 60.95 2,779,231 +0.84(+1.40%)
Aug 14, 2006 59.56 60.47 59.39 60.11 4,679,216 +0.87(+1.48%)
Aug 11, 2006 60.70 60.95 59.20 59.24 6,109,508 -1.30(-2.15%)
Aug 10, 2006 61.58 61.58 60.48 60.54 4,668,183 -1.04(-1.69%)
Aug 09, 2006 63.86 64.23 61.54 61.58 3,601,374 -2.17(-3.40%)
Aug 08, 2006 64.61 64.79 63.36 63.75 3,048,025 -0.95(-1.47%)
Aug 07, 2006 64.79 65.10 63.96 64.70 2,418,294 -0.59(-0.90%)
Aug 04, 2006 67.22 67.84 65.10 65.28 3,526,567 -1.32(-1.98%)
Aug 03, 2006 65.55 66.61 65.12 66.60 3,711,461 +1.05(+1.60%)
Aug 02, 2006 65.28 65.69 65.03 65.55 2,678,600 +0.64(+0.99%)
Aug 01, 2006 65.09 65.16 63.60 64.91 2,656,413 +1.11(+1.75%)
Jul 31, 2006 64.08 64.32 63.70 63.80 1,998,311 -0.28(-0.44%)
Jul 28, 2006 61.74 64.46 61.74 64.08 3,194,728 +1.67(+2.68%)
Jul 27, 2006 64.99 65.36 62.12 62.40 3,826,156 -2.50(-3.85%)
Jul 26, 2006 64.75 65.26 64.08 64.90 2,653,261 +0.30(+0.46%)
Jul 25, 2006 63.76 64.76 63.76 64.61 3,087,671 +0.50(+0.78%)
Jul 24, 2006 64.09 64.34 62.89 64.10 5,398,181 +0.02(+0.03%)
Jul 21, 2006 66.77 66.86 63.26 64.09 17,129,926 -6.99(-9.83%)
Jul 20, 2006 70.89 71.91 70.60 71.07 5,530,941 +0.25(+0.35%)
Jul 19, 2006 68.66 71.03 68.66 70.83 5,012,874 +2.45(+3.58%)
Jul 18, 2006 68.66 69.32 68.23 68.38 3,140,048 -0.14(-0.20%)
Jul 17, 2006 68.54 68.76 68.17 68.52 1,147,919 -0.09(-0.13%)
Jul 14, 2006 68.99 69.01 68.03 68.61 1,487,033 -0.37(-0.54%)
Jul 13, 2006 69.91 69.91 68.89 68.98 2,954,547 -0.93(-1.33%)
Jul 12, 2006 70.40 70.78 69.80 69.91 1,649,861 -0.24(-0.34%)
Jul 11, 2006 70.52 70.52 69.63 70.15 2,600,884 +0.06(+0.08%)
Jul 10, 2006 69.89 70.21 69.65 70.09 2,690,482 +0.21(+0.31%)
Jul 07, 2006 69.48 70.18 69.09 69.88 2,473,822 +0.40(+0.57%)
Jul 06, 2006 69.68 69.83 69.08 69.48 2,082,817 -0.03(-0.05%)
Jul 05, 2006 71.03 71.03 69.33 69.51 2,623,193 -1.52(-2.14%)
Jul 03, 2006 70.67 71.36 70.40 71.03 1,232,910 +0.55(+0.78%)
Jun 30, 2006 71.62 71.85 70.48 70.48 2,614,948 -1.15(-1.60%)
Jun 29, 2006 70.40 71.76 70.21 71.63 3,127,317 +1.61(+2.30%)
Jun 28, 2006 69.70 70.11 69.32 70.02 1,509,099 +0.40(+0.58%)
Jun 27, 2006 70.85 71.10 69.54 69.61 1,663,804 -1.24(-1.75%)
Jun 26, 2006 70.89 70.98 70.64 70.85 2,479,157 +0.42(+0.60%)
Jun 23, 2006 70.19 70.88 69.64 70.43 2,332,212 +0.35(+0.51%)
Jun 22, 2006 70.40 70.65 69.95 70.07 2,179,811 -0.14(-0.20%)
Jun 21, 2006 69.41 70.55 69.41 70.21 2,480,733 +0.93(+1.35%)
Jun 20, 2006 69.09 69.91 69.08 69.28 1,629,978 -0.12(-0.17%)
Jun 19, 2006 69.49 70.05 69.24 69.40 2,566,451 +0.26(+0.38%)
Jun 16, 2006 68.95 69.28 68.61 69.13 2,000,736 +0.07(+0.11%)
Jun 15, 2006 68.35 69.23 67.84 69.06 2,562,814 +0.96(+1.42%)
Jun 14, 2006 67.88 68.51 67.47 68.10 2,949,698 +0.05(+0.07%)
Jun 13, 2006 68.66 69.43 67.63 68.05 3,051,662 -0.49(-0.71%)
Jun 12, 2006 69.18 69.27 68.47 68.53 1,683,809 -0.10(-0.14%)
Jun 09, 2006 68.52 69.37 68.25 68.63 1,450,055 -0.14(-0.20%)
Jun 08, 2006 68.33 68.87 67.67 68.77 2,079,543 +0.16(+0.24%)
Jun 07, 2006 68.31 69.07 68.27 68.61 3,336,096 +0.41(+0.60%)
Jun 06, 2006 67.76 68.19 67.53 68.19 2,449,574 +0.56(+0.83%)
Jun 05, 2006 68.71 68.75 67.41 67.63 1,641,253 -1.41(-2.04%)
Jun 02, 2006 69.27 69.57 68.56 69.04 1,677,990 +0.15(+0.22%)
Jun 01, 2006 67.93 68.96 67.85 68.90 2,057,962 +0.63(+0.92%)
May 31, 2006 68.21 68.48 67.80 68.27 1,797,534 +0.21(+0.30%)
May 30, 2006 68.71 68.74 67.84 68.06 1,622,824 -0.85(-1.23%)
May 26, 2006 68.62 69.17 68.51 68.91 1,514,192 +0.23(+0.34%)
May 25, 2006 67.96 68.72 67.38 68.68 2,618,828 +1.12(+1.66%)
May 24, 2006 67.88 68.01 66.85 67.56 2,097,002 -0.43(-0.63%)
May 23, 2006 67.97 68.70 67.78 67.99 1,831,967 +0.42(+0.62%)
May 22, 2006 68.38 68.75 67.38 67.57 3,504,622 -1.49(-2.16%)
May 19, 2006 69.32 69.74 68.61 69.06 2,100,639 -0.12(-0.17%)
May 18, 2006 68.85 70.14 68.85 69.18 2,641,985 -0.22(-0.32%)
May 17, 2006 70.52 70.53 69.21 69.40 3,192,424 -1.39(-1.96%)
May 16, 2006 71.36 71.36 70.59 70.78 1,238,366 -0.58(-0.81%)
May 15, 2006 70.93 71.36 70.79 71.36 1,853,063 +0.43(+0.60%)
May 12, 2006 71.72 71.84 70.85 70.93 2,314,874 -0.64(-0.90%)
May 11, 2006 72.12 72.17 71.22 71.58 3,006,075 -0.37(-0.52%)
May 10, 2006 71.66 72.03 71.49 71.95 2,335,728 +0.28(+0.39%)
May 09, 2006 71.23 71.86 71.22 71.67 2,352,338 +0.50(+0.71%)
May 08, 2006 70.77 71.19 70.68 71.16 1,487,276 +0.38(+0.54%)
May 05, 2006 70.60 71.22 70.51 70.78 1,795,716 +0.55(+0.79%)
May 04, 2006 71.25 71.25 70.08 70.23 2,231,338 -0.35(-0.49%)
May 03, 2006 70.53 70.73 70.09 70.58 1,659,925 +0.16(+0.23%)
May 02, 2006 70.40 70.76 69.72 70.41 3,770,870 -0.11(-0.15%)
May 01, 2006 71.86 71.89 70.45 70.52 2,509,468 -0.94(-1.32%)
Apr 28, 2006 70.65 71.77 70.45 71.46 3,530,568 +0.81(+1.14%)
Apr 27, 2006 70.19 71.06 69.64 70.65 3,860,710 +0.38(+0.54%)
Apr 26, 2006 70.17 70.64 69.90 70.27 3,202,972 +0.31(+0.44%)
Apr 25, 2006 70.15 70.66 69.79 69.97 2,543,294 -0.60(-0.85%)
Apr 24, 2006 70.98 70.98 69.85 70.57 3,162,720 -0.44(-0.62%)
Apr 21, 2006 70.52 71.20 69.84 71.01 7,359,999 +2.08(+3.02%)
Apr 20, 2006 69.24 69.24 68.73 68.93 2,582,455 -0.21(-0.31%)
Apr 19, 2006 69.28 69.37 68.71 69.14 2,597,004 -0.15(-0.21%)
Apr 18, 2006 68.80 69.48 68.86 69.29 3,547,300 +0.49(+0.72%)
Apr 17, 2006 68.05 68.87 67.96 68.80 4,343,375 -0.40(-0.58%)
Apr 13, 2006 68.66 69.53 68.81 69.20 3,577,125 +0.54(+0.78%)
Apr 12, 2006 68.33 68.77 68.21 68.66 1,852,699 +0.33(+0.48%)
Apr 11, 2006 68.89 69.00 68.19 68.33 1,866,521 -0.54(-0.79%)
Apr 10, 2006 68.75 69.15 68.66 68.88 2,274,622 +0.35(+0.51%)
Apr 07, 2006 68.75 68.82 67.87 68.53 2,742,737 +0.42(+0.62%)
Apr 06, 2006 69.08 69.09 67.82 68.11 2,731,704 +0.16(+0.23%)
Apr 05, 2006 68.28 68.46 67.75 67.95 2,033,229 +0.17(+0.26%)
Apr 04, 2006 66.94 68.00 66.74 67.78 2,644,774 +0.89(+1.33%)
Apr 03, 2006 66.64 67.29 66.32 66.89 2,747,708 +0.48(+0.72%)
Mar 31, 2006 66.06 66.78 66.06 66.41 3,551,907 -0.31(-0.47%)
Mar 30, 2006 67.44 67.46 66.28 66.73 2,831,002 -0.71(-1.05%)
Mar 29, 2006 67.22 67.88 67.04 67.44 2,777,049 +0.38(+0.57%)
Mar 28, 2006 68.03 68.26 67.06 67.06 3,093,733 -0.97(-1.43%)
Mar 27, 2006 67.76 68.26 67.44 68.03 2,560,753 +0.31(+0.46%)
Mar 24, 2006 67.57 68.13 67.28 67.72 2,952,122 +0.15(+0.22%)
Mar 23, 2006 67.63 67.85 67.35 67.57 3,348,463 -0.12(-0.17%)
Mar 22, 2006 66.97 67.79 66.89 67.68 4,811,248 +0.93(+1.40%)
Mar 21, 2006 66.89 67.17 66.56 66.75 2,854,765 -0.06(-0.09%)
Mar 20, 2006 67.34 67.60 66.12 66.81 7,383,398 -0.74(-1.10%)
Mar 17, 2006 69.28 69.37 67.36 67.55 7,147,825 -1.73(-2.50%)
Mar 16, 2006 68.58 69.35 68.46 69.28 7,122,243 +0.79(+1.16%)
Mar 15, 2006 67.92 68.90 67.51 68.49 7,246,031 +0.57(+0.84%)
Mar 14, 2006 68.06 68.21 67.42 67.92 10,640,324 -0.62(-0.90%)
Mar 13, 2006 70.03 70.36 68.22 68.54 20,397,278 -5.63(-7.58%)
Mar 10, 2006 72.27 74.26 72.09 74.17 3,443,274 +3.32(+4.68%)
Mar 09, 2006 71.73 72.28 70.70 70.85 2,218,487 -0.11(-0.15%)
Mar 08, 2006 71.72 71.76 70.36 70.96 1,545,836 -0.64(-0.89%)
Mar 07, 2006 72.05 72.14 71.31 71.59 1,169,379 -0.57(-0.79%)
Mar 06, 2006 72.87 73.15 71.91 72.16 957,812 -0.71(-0.97%)
Mar 03, 2006 73.41 73.82 72.67 72.87 1,199,568 -0.67(-0.91%)
Mar 02, 2006 72.83 73.65 72.83 73.54 2,092,880 +0.72(+0.99%)
Mar 01, 2006 72.50 72.94 72.24 72.82 1,906,288 +0.57(+0.79%)
Feb 28, 2006 73.23 73.31 71.88 72.25 1,734,731 -0.97(-1.33%)
Feb 27, 2006 73.93 73.95 73.14 73.23 1,874,280 -0.06(-0.08%)
Feb 24, 2006 72.42 73.36 72.10 73.28 2,301,053 +0.05(+0.07%)
Feb 23, 2006 74.07 74.07 72.91 73.23 1,355,364 -0.73(-0.99%)
Feb 22, 2006 71.93 74.11 71.93 73.97 2,738,736 +2.04(+2.83%)
Feb 21, 2006 71.97 72.55 71.88 71.93 955,872 -0.04(-0.06%)
Feb 17, 2006 72.58 72.66 71.89 71.97 1,482,669 -0.53(-0.73%)
Feb 16, 2006 72.82 73.22 71.98 72.50 1,803,718 -0.54(-0.75%)
Feb 15, 2006 72.43 73.27 72.33 73.04 3,879,624 +1.43(+1.99%)
Feb 14, 2006 70.94 71.86 70.45 71.62 2,361,552 +0.69(+0.98%)
Feb 13, 2006 69.53 71.02 69.53 70.92 2,178,598 +0.68(+0.96%)
Feb 10, 2006 69.51 70.31 69.04 70.25 1,853,427 +0.86(+1.24%)
Feb 09, 2006 69.19 69.85 69.14 69.39 2,315,602 +0.55(+0.80%)
Feb 08, 2006 67.39 68.89 66.99 68.84 1,745,643 +1.41(+2.09%)
Feb 07, 2006 68.19 68.57 67.28 67.43 1,844,576 -1.28(-1.86%)
Feb 06, 2006 68.66 68.93 68.47 68.71 1,568,023 +0.02(+0.04%)
Feb 03, 2006 68.13 68.94 67.98 68.68 1,646,830 +0.47(+0.69%)
Feb 02, 2006 68.67 68.68 67.97 68.21 1,633,130 -0.47(-0.68%)
Feb 01, 2006 68.78 68.94 68.20 68.68 1,979,276 -0.02(-0.04%)
Jan 31, 2006 69.52 69.56 68.46 68.71 2,677,752 -0.81(-1.16%)
Jan 30, 2006 70.07 70.23 69.51 69.51 1,229,030 -0.38(-0.54%)
Jan 27, 2006 69.95 70.13 69.46 69.89 1,729,154 -0.05(-0.07%)
Jan 26, 2006 68.88 70.11 69.48 69.94 2,339,486 +1.07(+1.56%)
Jan 25, 2006 69.80 69.84 68.70 68.87 2,124,403 -0.73(-1.04%)
Jan 24, 2006 69.74 70.47 69.45 69.60 2,247,585 -0.10(-0.14%)
Jan 23, 2006 70.77 71.18 69.61 69.70 2,392,712 -0.55(-0.79%)
Jan 20, 2006 70.93 71.98 70.12 70.25 4,561,611 -0.29(-0.41%)
Jan 19, 2006 71.25 71.56 70.23 70.54 1,915,745 -0.40(-0.56%)
Jan 18, 2006 70.69 71.18 70.69 70.93 1,516,495 +0.00(+0.00%)
Jan 17, 2006 70.97 71.32 70.54 70.93 1,524,497 -0.53(-0.74%)
Jan 13, 2006 71.84 71.85 71.38 71.46 1,960,241 -0.05(-0.07%)
Jan 12, 2006 72.54 72.87 71.45 71.51 1,663,441 -1.07(-1.48%)
Jan 11, 2006 72.74 73.52 72.20 72.58 2,332,212 +0.23(+0.32%)
Jan 10, 2006 71.80 72.47 71.77 72.35 1,647,922 -0.33(-0.45%)
Jan 09, 2006 71.39 73.10 71.38 72.68 1,937,933 +1.39(+1.94%)
Jan 06, 2006 71.59 71.63 70.68 71.30 1,096,028 +0.00(+0.00%)
Jan 05, 2006 71.39 71.72 70.93 71.30 1,655,075 +0.02(+0.02%)
Jan 04, 2006 71.74 71.91 70.59 71.28 2,123,554 -0.46(-0.64%)
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.