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 (%)
Mar 30, 2007 60.27 60.79 60.03 60.34 2,593,654 -0.15(-0.25%)
Mar 29, 2007 60.84 61.02 60.14 60.50 2,200,518 +0.13(+0.21%)
Mar 28, 2007 60.95 60.95 59.99 60.37 4,453,893 -0.92(-1.50%)
Mar 27, 2007 61.53 61.78 61.21 61.29 3,901,548 -0.64(-1.03%)
Mar 26, 2007 62.32 62.57 61.28 61.93 3,806,010 -0.36(-0.58%)
Mar 23, 2007 62.18 62.51 61.95 62.29 3,321,318 +0.10(+0.17%)
Mar 22, 2007 62.30 63.05 61.63 62.18 2,773,726 -0.25(-0.40%)
Mar 21, 2007 60.88 63.06 60.71 62.43 4,424,006 +1.49(+2.44%)
Mar 20, 2007 60.48 61.01 60.18 60.94 3,115,111 +0.46(+0.75%)
Mar 19, 2007 60.10 60.68 59.67 60.49 4,753,762 +0.55(+0.92%)
Mar 16, 2007 61.07 61.19 59.66 59.94 4,497,910 -0.80(-1.32%)
Mar 15, 2007 60.14 61.30 59.98 60.74 3,390,362 +0.59(+0.98%)
Mar 14, 2007 59.78 60.38 58.72 60.14 5,817,559 +0.37(+0.62%)
Mar 13, 2007 60.92 60.77 59.62 59.78 5,554,830 -1.14(-1.88%)
Mar 12, 2007 60.98 61.50 60.86 60.92 2,520,500 -0.66(-1.06%)
Mar 09, 2007 61.78 62.00 60.94 61.58 4,319,589 +0.28(+0.46%)
Mar 08, 2007 60.46 61.86 60.38 61.30 4,784,024 +1.47(+2.46%)
Mar 07, 2007 60.46 60.66 59.81 59.82 3,418,357 -0.84(-1.38%)
Mar 06, 2007 60.78 61.02 59.73 60.66 3,378,966 +1.19(+2.00%)
Mar 05, 2007 60.78 61.77 59.38 59.47 5,957,114 -1.93(-3.14%)
Mar 02, 2007 61.26 61.92 60.90 61.40 4,046,606 -0.30(-0.48%)
Mar 01, 2007 60.26 61.94 59.98 61.70 4,425,725 +0.10(+0.16%)
Feb 28, 2007 61.68 62.59 60.60 61.60 5,323,988 -0.08(-0.13%)
Feb 27, 2007 63.57 63.89 61.02 61.68 5,982,875 -2.55(-3.97%)
Feb 26, 2007 64.38 64.89 63.59 64.23 4,054,367 -0.13(-0.20%)
Feb 23, 2007 65.92 65.92 63.90 64.36 4,276,947 -1.46(-2.22%)
Feb 22, 2007 65.93 65.93 65.47 65.82 3,265,296 +0.02(+0.02%)
Feb 21, 2007 65.17 65.89 64.96 65.81 4,434,885 +0.11(+0.17%)
Feb 20, 2007 65.43 65.89 65.25 65.69 2,282,406 +0.06(+0.10%)
Feb 16, 2007 65.65 65.92 65.33 65.63 4,248,436 -0.22(-0.34%)
Feb 15, 2007 65.57 65.97 64.97 65.85 3,910,552 +0.38(+0.59%)
Feb 14, 2007 65.65 66.08 65.32 65.47 3,337,702 +0.07(+0.11%)
Feb 13, 2007 65.25 65.91 65.17 65.40 2,760,783 +0.22(+0.34%)
Feb 12, 2007 65.25 65.71 64.60 65.17 3,327,578 -0.41(-0.62%)
Feb 09, 2007 66.13 66.47 65.01 65.58 3,373,339 -0.62(-0.93%)
Feb 08, 2007 66.41 66.52 64.78 66.20 4,332,094 -0.66(-0.99%)
Feb 07, 2007 66.13 67.05 65.40 66.86 3,955,195 +0.74(+1.11%)
Feb 06, 2007 65.25 66.25 65.10 66.13 5,187,684 +0.84(+1.29%)
Feb 05, 2007 64.43 65.46 64.19 65.29 4,388,242 +0.66(+1.03%)
Feb 02, 2007 63.95 64.97 63.71 64.62 6,512,210 +0.87(+1.37%)
Feb 01, 2007 64.29 64.32 63.53 63.75 3,501,014 -0.54(-0.85%)
Jan 31, 2007 63.81 64.56 63.15 64.29 3,746,862 +0.20(+0.31%)
Jan 30, 2007 62.99 64.29 62.58 64.09 4,228,428 +1.12(+1.78%)
Jan 29, 2007 63.41 63.57 62.56 62.98 2,602,408 -0.58(-0.91%)
Jan 26, 2007 63.57 63.81 63.05 63.55 3,395,973 +0.63(+1.00%)
Jan 25, 2007 64.17 64.29 62.62 62.92 4,192,289 -1.25(-1.94%)
Jan 24, 2007 63.97 64.20 63.60 64.17 3,335,824 +0.15(+0.24%)
Jan 23, 2007 63.47 64.05 63.25 64.01 4,783,649 +0.85(+1.34%)
Jan 22, 2007 63.00 63.74 62.68 63.17 4,971,848 +0.09(+0.14%)
Jan 19, 2007 61.90 63.17 61.49 63.08 9,124,872 +2.45(+4.04%)
Jan 18, 2007 61.82 62.02 60.43 60.63 4,118,885 -0.57(-0.93%)
Jan 17, 2007 60.90 61.69 60.69 61.20 3,607,557 +0.27(+0.45%)
Jan 16, 2007 61.60 61.61 60.74 60.93 4,560,560 -0.66(-1.08%)
Jan 12, 2007 60.77 61.75 60.75 61.59 3,525,899 +0.82(+1.36%)
Jan 11, 2007 60.54 60.86 60.33 60.77 3,995,085 +0.23(+0.38%)
Jan 10, 2007 61.17 61.20 60.22 60.54 3,550,784 -0.74(-1.21%)
Jan 09, 2007 62.12 62.14 61.02 61.28 2,613,037 -0.64(-1.03%)
Jan 08, 2007 61.77 61.95 61.17 61.92 2,524,627 +0.22(+0.35%)
Jan 05, 2007 61.70 61.98 61.18 61.70 2,705,949 +0.00(+0.00%)
Jan 04, 2007 61.95 62.15 61.28 61.70 1,827,475 -0.07(-0.12%)
Jan 03, 2007 61.63 62.18 61.27 61.78 3,810,262 +0.34(+0.56%)
Dec 29, 2006 62.43 62.54 61.43 61.43 2,325,173 -1.01(-1.61%)
Dec 28, 2006 62.38 62.58 62.19 62.44 2,460,101 -0.12(-0.19%)
Dec 27, 2006 62.40 62.65 61.88 62.56 2,248,267 +0.17(+0.27%)
Dec 26, 2006 61.70 62.62 61.58 62.39 2,353,559 +0.50(+0.80%)
Dec 22, 2006 62.00 62.00 61.30 61.90 1,716,806 -0.10(-0.15%)
Dec 21, 2006 61.86 62.33 61.70 61.99 3,040,957 +0.13(+0.21%)
Dec 20, 2006 61.19 61.90 61.18 61.86 2,148,227 +0.50(+0.82%)
Dec 19, 2006 61.58 62.13 61.18 61.36 2,972,930 -0.23(-0.38%)
Dec 18, 2006 61.18 61.85 61.18 61.59 3,090,351 +0.33(+0.54%)
Dec 15, 2006 61.98 62.18 61.21 61.26 3,230,907 -0.51(-0.83%)
Dec 14, 2006 61.46 62.26 61.32 61.78 3,100,730 +0.14(+0.22%)
Dec 13, 2006 61.82 62.03 61.34 61.64 2,504,744 +0.52(+0.85%)
Dec 12, 2006 60.86 61.70 60.82 61.12 3,491,761 -0.07(-0.12%)
Dec 11, 2006 60.93 61.46 60.82 61.19 4,041,229 +0.27(+0.45%)
Dec 08, 2006 61.18 61.24 60.58 60.92 3,656,326 -0.30(-0.50%)
Dec 07, 2006 62.02 62.66 61.18 61.22 5,157,047 -0.82(-1.31%)
Dec 06, 2006 62.18 62.29 61.22 62.04 5,211,819 -0.27(-0.44%)
Dec 05, 2006 62.38 62.50 61.66 62.31 6,916,120 -0.19(-0.31%)
Dec 04, 2006 62.38 62.97 62.34 62.50 4,335,596 +0.42(+0.67%)
Dec 01, 2006 61.70 62.47 61.58 62.09 3,479,131 -0.19(-0.31%)
Nov 30, 2006 62.22 62.38 61.50 62.28 9,286,436 +0.45(+0.72%)
Nov 29, 2006 61.56 62.38 61.15 61.83 6,287,496 +1.53(+2.53%)
Nov 28, 2006 59.59 60.38 59.37 60.30 4,052,858 +0.18(+0.31%)
Nov 27, 2006 60.50 60.50 59.50 60.12 4,087,997 -0.18(-0.29%)
Nov 24, 2006 60.02 60.42 59.87 60.30 701,653 -0.18(-0.29%)
Nov 22, 2006 60.34 60.47 59.98 60.47 2,024,178 +0.51(+0.85%)
Nov 21, 2006 60.06 60.50 59.78 59.96 2,092,330 +0.01(+0.01%)
Nov 20, 2006 60.38 60.90 59.89 59.95 2,355,810 -0.42(-0.70%)
Nov 17, 2006 60.14 60.82 59.18 60.38 4,025,347 -0.08(-0.13%)
Nov 16, 2006 61.73 61.99 60.15 60.46 5,036,999 -1.19(-1.93%)
Nov 15, 2006 61.58 61.78 61.18 61.65 2,893,273 +0.03(+0.05%)
Nov 14, 2006 61.98 62.19 61.04 61.62 2,919,283 -0.36(-0.58%)
Nov 13, 2006 61.98 62.59 61.82 61.98 1,478,962 -0.02(-0.03%)
Nov 10, 2006 61.31 62.09 61.30 61.99 2,175,113 +0.88(+1.44%)
Nov 09, 2006 62.18 62.24 60.95 61.11 3,538,904 -0.86(-1.39%)
Nov 08, 2006 61.78 62.02 61.35 61.98 1,589,881 -0.06(-0.09%)
Nov 07, 2006 62.78 63.09 61.94 62.03 2,503,243 -0.89(-1.41%)
Nov 06, 2006 61.62 62.99 61.49 62.92 3,023,950 +1.70(+2.77%)
Nov 03, 2006 61.98 62.40 61.06 61.22 2,756,844 -0.08(-0.13%)
Nov 02, 2006 61.46 61.73 60.62 61.30 2,868,513 -0.16(-0.26%)
Nov 01, 2006 63.93 63.94 61.10 61.46 6,317,132 -1.98(-3.11%)
Oct 31, 2006 64.97 64.97 63.05 63.44 6,004,133 -1.50(-2.31%)
Oct 30, 2006 65.35 65.37 64.37 64.94 2,431,715 -0.36(-0.55%)
Oct 27, 2006 65.69 65.99 65.20 65.30 2,934,539 -0.85(-1.28%)
Oct 26, 2006 65.97 66.37 65.25 66.15 2,353,059 +0.24(+0.36%)
Oct 25, 2006 64.23 65.99 64.21 65.91 3,001,191 +1.42(+2.19%)
Oct 24, 2006 65.16 65.16 64.40 64.49 2,066,445 -0.22(-0.33%)
Oct 23, 2006 64.85 65.66 64.55 64.71 1,895,002 -0.26(-0.39%)
Oct 20, 2006 65.69 65.81 64.53 64.97 3,302,185 -0.53(-0.81%)
Oct 19, 2006 64.77 66.24 63.58 65.49 5,349,873 +1.43(+2.23%)
Oct 18, 2006 65.25 65.25 63.20 64.06 4,551,306 -0.44(-0.68%)
Oct 17, 2006 64.81 65.09 63.99 64.50 2,132,096 -0.72(-1.10%)
Oct 16, 2006 65.25 65.27 64.70 65.22 1,741,941 -0.05(-0.07%)
Oct 13, 2006 65.37 65.51 65.13 65.27 2,064,319 +0.31(+0.48%)
Oct 12, 2006 63.97 64.97 63.81 64.96 3,272,674 +1.42(+2.23%)
Oct 11, 2006 63.41 63.84 62.22 63.54 3,958,821 -0.67(-1.05%)
Oct 10, 2006 63.73 64.45 63.69 64.21 3,625,064 +0.77(+1.21%)
Oct 09, 2006 62.87 63.55 62.72 63.45 1,413,436 +0.58(+0.93%)
Oct 06, 2006 63.23 62.99 62.02 62.86 1,864,490 -0.36(-0.57%)
Oct 05, 2006 63.41 63.65 62.48 63.22 1,988,664 -0.18(-0.29%)
Oct 04, 2006 62.61 63.41 62.22 63.41 1,380,423 +0.80(+1.28%)
Oct 03, 2006 62.06 63.07 62.00 62.61 2,026,554 +0.78(+1.27%)
Oct 02, 2006 63.17 63.21 61.68 61.82 2,739,212 -1.08(-1.72%)
Sep 29, 2006 64.52 64.52 62.82 62.90 2,575,647 -1.15(-1.80%)
Sep 28, 2006 62.62 64.05 62.62 64.05 4,398,246 +1.38(+2.21%)
Sep 27, 2006 62.30 62.95 61.93 62.67 2,265,774 +0.56(+0.90%)
Sep 26, 2006 62.10 62.43 61.78 62.11 2,940,042 +0.06(+0.10%)
Sep 25, 2006 61.62 62.21 61.22 62.05 2,823,620 +0.51(+0.83%)
Sep 22, 2006 61.58 61.92 61.18 61.54 2,145,351 +0.33(+0.54%)
Sep 21, 2006 61.78 62.24 60.90 61.21 4,820,913 -0.30(-0.49%)
Sep 20, 2006 60.10 61.71 60.10 61.51 2,913,031 +1.46(+2.44%)
Sep 19, 2006 60.30 60.30 59.62 60.05 2,763,347 -0.58(-0.95%)
Sep 18, 2006 61.20 61.50 60.46 60.62 2,415,458 -0.22(-0.37%)
Sep 15, 2006 59.70 60.98 59.70 60.85 4,291,078 +1.30(+2.18%)
Sep 14, 2006 60.68 60.72 59.19 59.55 3,303,311 -1.00(-1.65%)
Sep 13, 2006 60.72 60.92 60.18 60.55 3,746,862 -0.18(-0.30%)
Sep 12, 2006 57.90 60.74 57.87 60.74 4,823,039 +3.26(+5.68%)
Sep 11, 2006 57.66 58.17 57.27 57.47 2,263,773 -0.47(-0.81%)
Sep 08, 2006 57.70 58.01 57.50 57.95 2,557,140 +0.09(+0.15%)
Sep 07, 2006 58.22 58.60 57.63 57.86 2,219,506 -0.38(-0.65%)
Sep 06, 2006 59.45 59.47 58.09 58.23 2,458,476 -1.26(-2.12%)
Sep 05, 2006 58.98 59.52 58.62 59.50 2,169,486 +0.75(+1.28%)
Sep 01, 2006 59.18 59.20 58.44 58.74 2,302,914 +0.29(+0.49%)
Aug 31, 2006 58.67 58.90 58.15 58.46 2,489,488 -0.22(-0.38%)
Aug 30, 2006 57.74 59.17 57.59 58.68 4,463,772 +1.10(+1.90%)
Aug 29, 2006 56.56 57.74 56.47 57.59 3,951,068 +0.82(+1.45%)
Aug 28, 2006 56.10 56.88 55.58 56.76 3,949,067 +0.88(+1.57%)
Aug 25, 2006 56.66 56.70 55.42 55.88 4,262,942 -0.90(-1.58%)
Aug 24, 2006 57.46 57.79 56.66 56.78 2,238,013 -0.75(-1.31%)
Aug 23, 2006 57.74 58.37 57.31 57.53 2,490,738 -0.13(-0.22%)
Aug 22, 2006 58.38 58.51 57.57 57.66 3,049,960 -0.78(-1.33%)
Aug 21, 2006 59.21 59.41 58.43 58.43 1,902,880 -0.98(-1.64%)
Aug 18, 2006 60.14 60.14 59.14 59.41 1,984,912 -0.58(-0.96%)
Aug 17, 2006 59.52 60.13 59.43 59.98 2,626,917 +0.46(+0.78%)
Aug 16, 2006 59.74 59.96 58.90 59.52 2,770,850 +0.42(+0.72%)
Aug 15, 2006 58.78 59.34 58.68 59.10 2,866,512 +0.82(+1.40%)
Aug 14, 2006 57.75 58.62 57.58 58.28 4,826,166 +0.85(+1.48%)
Aug 11, 2006 58.86 59.10 57.39 57.43 6,301,376 -1.26(-2.15%)
Aug 10, 2006 59.70 59.70 58.64 58.70 4,814,786 -1.01(-1.69%)
Aug 09, 2006 61.92 62.27 59.66 59.70 3,714,474 -2.10(-3.40%)
Aug 08, 2006 62.64 62.82 61.43 61.81 3,143,748 -0.92(-1.47%)
Aug 07, 2006 62.82 63.12 62.02 62.73 2,494,240 -0.57(-0.90%)
Aug 04, 2006 65.17 65.77 63.12 63.29 3,637,318 -1.28(-1.98%)
Aug 03, 2006 63.56 64.58 63.13 64.57 3,828,019 +1.02(+1.60%)
Aug 02, 2006 63.29 63.69 63.05 63.56 2,762,721 +0.62(+0.99%)
Aug 01, 2006 63.11 63.17 61.66 62.94 2,739,837 +1.08(+1.75%)
Jul 31, 2006 62.13 62.36 61.76 61.86 2,061,068 -0.27(-0.44%)
Jul 28, 2006 59.86 62.50 59.86 62.13 3,295,058 +1.62(+2.68%)
Jul 27, 2006 63.02 63.37 60.22 60.50 3,946,316 -2.42(-3.85%)
Jul 26, 2006 62.78 63.27 62.13 62.93 2,736,586 +0.29(+0.46%)
Jul 25, 2006 61.82 62.79 61.82 62.64 3,184,639 +0.49(+0.78%)
Jul 24, 2006 62.14 62.38 60.98 62.15 5,567,710 +0.02(+0.03%)
Jul 21, 2006 64.73 64.82 61.34 62.14 17,667,888 -6.77(-9.83%)
Jul 20, 2006 68.73 69.72 68.45 68.91 5,704,639 +0.24(+0.35%)
Jul 19, 2006 66.57 68.87 66.57 68.67 5,170,302 +2.38(+3.58%)
Jul 18, 2006 66.57 67.21 66.15 66.29 3,238,660 -0.14(-0.20%)
Jul 17, 2006 66.45 66.67 66.09 66.43 1,183,970 -0.09(-0.13%)
Jul 14, 2006 66.89 66.91 65.96 66.52 1,533,733 -0.36(-0.54%)
Jul 13, 2006 67.78 67.78 66.79 66.88 3,047,334 -0.90(-1.33%)
Jul 12, 2006 68.25 68.62 67.68 67.78 1,701,675 -0.23(-0.34%)
Jul 11, 2006 68.37 68.37 67.51 68.01 2,682,564 +0.06(+0.08%)
Jul 10, 2006 67.76 68.08 67.53 67.96 2,774,976 +0.21(+0.31%)
Jul 07, 2006 67.37 68.05 66.99 67.75 2,551,512 +0.38(+0.57%)
Jul 06, 2006 67.56 67.70 66.97 67.37 2,148,227 -0.03(-0.05%)
Jul 05, 2006 68.87 68.87 67.22 67.40 2,705,574 -1.47(-2.14%)
Jul 03, 2006 68.52 69.19 68.26 68.87 1,271,629 +0.54(+0.78%)
Jun 30, 2006 69.44 69.66 68.33 68.33 2,697,070 -1.11(-1.60%)
Jun 29, 2006 68.25 69.57 68.07 69.44 3,225,530 +1.56(+2.30%)
Jun 28, 2006 67.57 67.97 67.21 67.89 1,556,492 +0.39(+0.58%)
Jun 27, 2006 68.69 68.93 67.42 67.49 1,716,056 -1.20(-1.75%)
Jun 26, 2006 68.73 68.82 68.49 68.69 2,557,015 +0.41(+0.60%)
Jun 23, 2006 68.05 68.72 67.52 68.28 2,405,454 +0.34(+0.51%)
Jun 22, 2006 68.26 68.50 67.82 67.94 2,248,267 -0.14(-0.20%)
Jun 21, 2006 67.30 68.40 67.30 68.08 2,558,640 +0.90(+1.35%)
Jun 20, 2006 66.99 67.78 66.97 67.17 1,681,167 -0.11(-0.17%)
Jun 19, 2006 67.37 67.92 67.13 67.29 2,647,050 +0.26(+0.38%)
Jun 16, 2006 66.85 67.17 66.52 67.03 2,063,569 +0.07(+0.11%)
Jun 15, 2006 66.27 67.12 65.77 66.96 2,643,299 +0.94(+1.42%)
Jun 14, 2006 65.81 66.42 65.41 66.02 3,042,332 +0.05(+0.07%)
Jun 13, 2006 66.57 67.32 65.57 65.97 3,147,499 -0.47(-0.71%)
Jun 12, 2006 67.08 67.16 66.39 66.45 1,736,689 -0.10(-0.14%)
Jun 09, 2006 66.44 67.25 66.17 66.54 1,495,593 -0.14(-0.20%)
Jun 08, 2006 66.25 66.77 65.61 66.68 2,144,851 +0.16(+0.24%)
Jun 07, 2006 66.23 66.97 66.19 66.52 3,440,865 +0.40(+0.60%)
Jun 06, 2006 65.69 66.12 65.47 66.12 2,526,503 +0.54(+0.83%)
Jun 05, 2006 66.61 66.66 65.36 65.57 1,692,797 -1.37(-2.04%)
Jun 02, 2006 67.16 67.45 66.47 66.94 1,730,687 +0.14(+0.22%)
Jun 01, 2006 65.86 66.86 65.78 66.80 2,122,592 +0.61(+0.92%)
May 31, 2006 66.13 66.40 65.73 66.19 1,853,986 +0.20(+0.30%)
May 30, 2006 66.61 66.65 65.77 65.99 1,673,789 -0.82(-1.23%)
May 26, 2006 66.53 67.06 66.42 66.81 1,561,745 +0.22(+0.34%)
May 25, 2006 65.89 66.63 65.33 66.59 2,701,072 +1.09(+1.66%)
May 24, 2006 65.81 65.94 64.81 65.50 2,162,858 -0.42(-0.63%)
May 23, 2006 65.90 66.61 65.72 65.92 1,889,500 +0.41(+0.62%)
May 22, 2006 66.29 66.65 65.33 65.51 3,614,684 -1.45(-2.16%)
May 19, 2006 67.21 67.61 66.53 66.96 2,166,610 -0.11(-0.17%)
May 18, 2006 66.75 68.00 66.75 67.07 2,724,956 -0.22(-0.32%)
May 17, 2006 68.37 68.38 67.10 67.29 3,292,682 -1.34(-1.96%)
May 16, 2006 69.19 69.19 68.44 68.63 1,277,257 -0.56(-0.81%)
May 15, 2006 68.77 69.19 68.64 69.19 1,911,258 +0.42(+0.60%)
May 12, 2006 69.53 69.65 68.69 68.77 2,387,572 -0.62(-0.90%)
May 11, 2006 69.92 69.97 69.05 69.40 3,100,480 -0.36(-0.52%)
May 10, 2006 69.48 69.84 69.31 69.76 2,409,081 +0.27(+0.39%)
May 09, 2006 69.06 69.67 69.05 69.48 2,426,213 +0.49(+0.71%)
May 08, 2006 68.61 69.02 68.52 69.00 1,533,983 +0.37(+0.54%)
May 05, 2006 68.45 69.05 68.36 68.63 1,852,110 +0.54(+0.79%)
May 04, 2006 69.08 69.08 67.95 68.09 2,301,413 -0.34(-0.49%)
May 03, 2006 68.38 68.57 67.96 68.43 1,712,054 +0.16(+0.23%)
May 02, 2006 68.25 68.60 67.60 68.27 3,889,293 -0.10(-0.15%)
May 01, 2006 69.68 69.70 68.30 68.37 2,588,277 -0.91(-1.32%)
Apr 28, 2006 68.50 69.59 68.30 69.28 3,641,445 +0.78(+1.14%)
Apr 27, 2006 68.05 68.89 67.52 68.50 3,981,955 +0.37(+0.54%)
Apr 26, 2006 68.04 68.48 67.77 68.13 3,303,561 +0.30(+0.44%)
Apr 25, 2006 68.01 68.51 67.67 67.84 2,623,166 -0.58(-0.85%)
Apr 24, 2006 68.82 68.82 67.73 68.42 3,262,045 -0.42(-0.62%)
Apr 21, 2006 68.37 69.04 67.71 68.84 7,591,138 +2.02(+3.02%)
Apr 20, 2006 67.13 67.13 66.64 66.83 2,663,557 -0.21(-0.31%)
Apr 19, 2006 67.17 67.25 66.61 67.04 2,678,563 -0.14(-0.21%)
Apr 18, 2006 66.71 67.37 66.77 67.18 3,658,702 +0.48(+0.72%)
Apr 17, 2006 65.97 66.77 65.89 66.70 4,479,778 -0.39(-0.58%)
Apr 13, 2006 66.57 67.41 66.72 67.09 3,689,464 +0.52(+0.78%)
Apr 12, 2006 66.25 66.68 66.13 66.57 1,910,883 +0.32(+0.48%)
Apr 11, 2006 66.79 66.90 66.11 66.25 1,925,139 -0.53(-0.79%)
Apr 10, 2006 66.65 67.05 66.57 66.78 2,346,056 +0.34(+0.51%)
Apr 07, 2006 66.65 66.73 65.81 66.45 2,828,873 +0.41(+0.62%)
Apr 06, 2006 66.97 66.99 65.76 66.04 2,817,493 +0.15(+0.23%)
Apr 05, 2006 66.20 66.37 65.69 65.89 2,097,082 +0.17(+0.26%)
Apr 04, 2006 64.90 65.93 64.71 65.72 2,727,832 +0.86(+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.