Skip to main content

Capital One Financial (NY: COF )

99.32 -3.92 (-3.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 54.07 54.44 52.98 53.33 3,689,153 +0.34(+0.64%)
Aug 30, 2007 53.06 53.69 52.78 52.99 4,833,314 -0.65(-1.21%)
Aug 29, 2007 52.94 53.89 51.77 53.64 5,806,160 +1.06(+2.02%)
Aug 28, 2007 53.69 53.85 52.32 52.58 7,787,862 -1.77(-3.26%)
Aug 27, 2007 54.35 54.63 53.69 54.35 2,545,477 -0.35(-0.63%)
Aug 24, 2007 54.74 54.92 54.09 54.70 3,585,248 -0.44(-0.79%)
Aug 23, 2007 55.51 55.86 54.31 55.14 4,916,850 -0.07(-0.13%)
Aug 22, 2007 57.57 57.57 54.59 55.21 7,336,599 -1.26(-2.23%)
Aug 21, 2007 55.53 57.45 54.58 56.47 9,845,016 +1.44(+2.62%)
Aug 20, 2007 56.70 57.31 53.95 55.03 6,650,804 -1.67(-2.95%)
Aug 17, 2007 56.09 57.41 53.62 56.70 10,287,266 +3.21(+6.00%)
Aug 16, 2007 51.99 54.34 49.07 53.50 14,386,918 +1.51(+2.90%)
Aug 15, 2007 54.59 55.23 51.48 51.99 12,059,229 -2.45(-4.50%)
Aug 14, 2007 56.75 56.80 53.81 54.44 7,410,205 -2.04(-3.61%)
Aug 13, 2007 56.99 58.39 56.17 56.47 4,252,807 -0.52(-0.91%)
Aug 10, 2007 55.34 57.18 54.68 56.99 6,221,045 +0.91(+1.62%)
Aug 09, 2007 56.91 58.92 55.93 56.09 8,707,621 -2.96(-5.01%)
Aug 08, 2007 58.24 60.86 57.93 59.05 7,566,545 +0.81(+1.39%)
Aug 07, 2007 57.05 59.01 56.49 58.24 6,348,973 +0.30(+0.51%)
Aug 06, 2007 55.78 57.94 53.95 57.94 9,183,333 +2.05(+3.66%)
Aug 03, 2007 56.94 58.73 55.69 55.90 11,918,787 -2.83(-4.82%)
Aug 02, 2007 57.94 59.74 57.81 58.73 5,991,496 +1.02(+1.77%)
Aug 01, 2007 58.15 59.30 56.19 57.70 13,350,292 -0.66(-1.13%)
Jul 31, 2007 61.42 62.00 58.22 58.36 10,664,880 -2.25(-3.71%)
Jul 30, 2007 60.23 61.31 59.48 60.61 5,230,684 +0.39(+0.64%)
Jul 27, 2007 60.18 61.71 60.09 60.23 5,429,948 -0.67(-1.10%)
Jul 26, 2007 60.93 61.27 59.56 60.89 7,622,952 -1.06(-1.72%)
Jul 25, 2007 62.77 63.22 60.94 61.96 6,196,554 -0.20(-0.32%)
Jul 24, 2007 63.12 63.28 61.93 62.16 5,819,290 -2.22(-3.45%)
Jul 23, 2007 64.38 64.85 64.05 64.38 3,264,198 +0.32(+0.50%)
Jul 20, 2007 63.91 64.99 63.11 64.05 9,397,533 +1.77(+2.85%)
Jul 19, 2007 64.40 64.40 61.60 62.28 8,029,823 -0.72(-1.14%)
Jul 18, 2007 62.68 63.25 62.12 63.00 5,961,611 -0.01(-0.01%)
Jul 17, 2007 62.86 63.74 62.53 63.01 3,887,466 +0.16(+0.25%)
Jul 16, 2007 61.91 63.62 61.91 62.85 3,822,308 +0.70(+1.13%)
Jul 13, 2007 62.24 62.62 61.88 62.15 3,196,668 -0.30(-0.48%)
Jul 12, 2007 62.01 62.85 61.55 62.45 5,246,022 +0.89(+1.45%)
Jul 11, 2007 62.89 63.01 61.13 61.55 9,977,615 -0.87(-1.39%)
Jul 10, 2007 64.33 64.47 62.21 62.42 6,751,485 -2.61(-4.02%)
Jul 09, 2007 64.57 65.35 64.47 65.04 2,526,448 +0.20(+0.31%)
Jul 06, 2007 64.36 65.08 64.20 64.84 2,353,452 +0.48(+0.74%)
Jul 05, 2007 64.72 64.89 64.17 64.36 2,736,069 -0.75(-1.15%)
Jul 03, 2007 65.02 65.52 65.02 65.11 1,319,598 +0.16(+0.24%)
Jul 02, 2007 65.37 65.37 64.36 64.95 2,522,804 +0.26(+0.40%)
Jun 29, 2007 65.71 66.73 64.29 64.70 4,764,195 -1.01(-1.54%)
Jun 28, 2007 66.60 66.78 65.42 65.71 5,069,118 +0.72(+1.10%)
Jun 27, 2007 64.91 65.04 63.84 64.99 5,047,549 -0.01(-0.01%)
Jun 26, 2007 65.65 65.69 64.36 65.00 6,164,916 -0.49(-0.74%)
Jun 25, 2007 66.34 66.50 65.41 65.49 3,700,621 -0.52(-0.79%)
Jun 22, 2007 66.50 66.96 65.84 66.01 4,359,986 -0.72(-1.08%)
Jun 21, 2007 66.37 67.15 65.65 66.73 3,665,147 +0.35(+0.53%)
Jun 20, 2007 66.81 67.72 66.36 66.37 3,673,876 -0.97(-1.43%)
Jun 19, 2007 67.51 67.84 66.90 67.34 3,128,166 -0.17(-0.26%)
Jun 18, 2007 66.73 67.67 66.52 67.51 3,508,623 +0.91(+1.36%)
Jun 15, 2007 66.72 67.33 66.58 66.60 4,892,359 +0.27(+0.41%)
Jun 14, 2007 66.44 66.91 66.24 66.33 3,126,711 -0.18(-0.27%)
Jun 13, 2007 65.83 66.51 65.30 66.51 3,246,013 +0.78(+1.18%)
Jun 12, 2007 65.75 66.36 65.65 65.74 4,111,924 -0.72(-1.08%)
Jun 11, 2007 65.98 66.68 65.66 66.45 3,485,933 +0.48(+0.72%)
Jun 08, 2007 65.62 65.98 65.13 65.98 3,630,938 +0.33(+0.50%)
Jun 07, 2007 65.56 66.09 65.40 65.65 6,128,783 -0.02(-0.03%)
Jun 06, 2007 65.52 65.93 65.20 65.66 4,533,618 -0.22(-0.34%)
Jun 05, 2007 65.57 66.15 65.25 65.88 3,278,377 -0.02(-0.03%)
Jun 04, 2007 65.90 66.31 65.78 65.90 2,574,059 -0.21(-0.31%)
Jun 01, 2007 65.89 66.37 65.69 66.11 4,101,618 +0.31(+0.46%)
May 31, 2007 65.98 66.38 65.45 65.80 3,584,036 -0.18(-0.28%)
May 30, 2007 65.79 66.05 64.61 65.98 2,824,655 +0.19(+0.29%)
May 29, 2007 64.99 65.94 64.77 65.79 3,041,478 +0.82(+1.26%)
May 25, 2007 64.83 65.06 64.26 64.98 2,158,836 +0.18(+0.28%)
May 24, 2007 66.11 66.19 64.71 64.80 4,042,810 -1.00(-1.52%)
May 23, 2007 64.88 66.11 64.88 65.79 5,285,234 +0.95(+1.46%)
May 22, 2007 64.60 65.14 63.96 64.85 2,343,138 +0.58(+0.90%)
May 21, 2007 63.68 64.42 63.56 64.27 2,608,691 +0.40(+0.62%)
May 18, 2007 63.40 64.00 63.40 63.87 2,988,616 +0.46(+0.73%)
May 17, 2007 63.49 63.74 63.27 63.41 3,680,181 -0.08(-0.13%)
May 16, 2007 63.90 63.90 63.28 63.49 3,494,923 +0.16(+0.25%)
May 15, 2007 63.58 64.19 63.21 63.34 3,930,061 -0.24(-0.38%)
May 14, 2007 63.67 63.76 62.96 63.58 3,361,908 -0.10(-0.16%)
May 11, 2007 63.30 63.76 63.06 63.67 3,535,539 +0.87(+1.38%)
May 10, 2007 62.44 63.72 61.73 62.81 6,280,550 +0.69(+1.12%)
May 09, 2007 62.02 62.54 61.76 62.12 2,359,612 -0.07(-0.11%)
May 08, 2007 61.45 62.31 61.26 62.18 2,939,442 +0.07(+0.11%)
May 07, 2007 61.45 62.13 61.31 62.12 3,588,785 +0.73(+1.18%)
May 04, 2007 61.78 61.84 61.14 61.39 3,028,481 -0.06(-0.09%)
May 03, 2007 61.16 61.65 60.98 61.45 2,510,316 +0.29(+0.47%)
May 02, 2007 60.99 61.34 60.66 61.16 4,232,924 +0.34(+0.56%)
May 01, 2007 61.26 61.41 60.38 60.82 4,734,593 -0.43(-0.70%)
Apr 30, 2007 61.85 62.41 61.21 61.25 4,313,600 -0.54(-0.87%)
Apr 27, 2007 61.65 62.17 60.93 61.79 5,039,574 -0.48(-0.77%)
Apr 26, 2007 60.66 62.63 60.63 62.26 7,502,435 +1.27(+2.08%)
Apr 25, 2007 60.00 61.13 59.62 60.99 7,193,576 +1.63(+2.75%)
Apr 24, 2007 58.38 59.38 58.18 59.36 7,655,213 +1.41(+2.43%)
Apr 23, 2007 59.76 59.76 57.93 57.95 11,329,158 -2.09(-3.49%)
Apr 20, 2007 60.66 61.36 59.03 60.05 18,852,986 -3.74(-5.87%)
Apr 19, 2007 63.51 64.46 63.19 63.79 5,066,984 -0.28(-0.44%)
Apr 18, 2007 63.61 64.48 63.10 64.07 4,350,407 +0.46(+0.73%)
Apr 17, 2007 63.34 63.84 62.79 63.61 4,429,750 +0.67(+1.06%)
Apr 16, 2007 62.16 63.43 62.07 62.94 3,656,902 +1.03(+1.67%)
Apr 13, 2007 60.95 61.94 60.94 61.91 4,589,760 +1.01(+1.67%)
Apr 12, 2007 60.63 61.02 60.42 60.89 2,984,005 -0.07(-0.12%)
Apr 11, 2007 60.90 61.40 60.76 60.97 3,966,012 -0.07(-0.12%)
Apr 10, 2007 60.57 61.18 60.32 61.04 2,975,158 +0.48(+0.79%)
Apr 09, 2007 60.55 60.78 60.26 60.56 2,524,136 +0.06(+0.10%)
Apr 05, 2007 60.42 60.61 59.77 60.51 5,480,339 +0.07(+0.11%)
Apr 04, 2007 61.42 61.47 60.28 60.44 5,421,193 -0.89(-1.45%)
Apr 03, 2007 61.01 61.98 60.83 61.33 5,059,188 +0.65(+1.07%)
Apr 02, 2007 62.04 62.05 60.56 60.68 30,754,386 -1.56(-2.50%)
Mar 30, 2007 62.16 62.70 61.92 62.24 2,514,681 -0.16(-0.25%)
Mar 29, 2007 62.75 62.94 62.02 62.40 2,133,515 +0.13(+0.21%)
Mar 28, 2007 62.87 62.87 61.88 62.26 4,318,278 -0.95(-1.50%)
Mar 27, 2007 63.46 63.72 63.13 63.21 3,782,752 -0.66(-1.03%)
Mar 26, 2007 64.28 64.53 63.20 63.87 3,690,123 -0.37(-0.58%)
Mar 23, 2007 64.14 64.47 63.90 64.24 3,220,189 +0.11(+0.17%)
Mar 22, 2007 64.25 65.04 63.57 64.14 2,689,270 -0.26(-0.40%)
Mar 21, 2007 62.79 65.04 62.62 64.39 4,289,301 +1.53(+2.44%)
Mar 20, 2007 62.38 62.92 62.07 62.86 3,020,260 +0.47(+0.75%)
Mar 19, 2007 61.99 62.59 61.55 62.39 4,609,016 +0.57(+0.92%)
Mar 16, 2007 62.99 63.11 61.53 61.82 4,360,955 -0.82(-1.32%)
Mar 15, 2007 62.03 63.22 61.86 62.64 3,287,130 +0.61(+0.98%)
Mar 14, 2007 61.66 62.27 60.56 62.03 5,640,423 +0.38(+0.62%)
Mar 13, 2007 62.83 62.68 61.49 61.65 5,385,693 -1.18(-1.88%)
Mar 12, 2007 62.90 63.43 62.77 62.83 2,443,754 -0.68(-1.06%)
Mar 09, 2007 63.72 63.95 62.85 63.51 4,188,064 +0.29(+0.46%)
Mar 08, 2007 62.36 63.80 62.27 63.22 4,638,357 +1.52(+2.46%)
Mar 07, 2007 62.36 62.56 61.69 61.70 3,314,272 -0.87(-1.38%)
Mar 06, 2007 62.68 62.93 61.60 62.57 3,276,081 +1.23(+2.00%)
Mar 05, 2007 62.68 63.71 61.24 61.34 5,775,729 -1.99(-3.14%)
Mar 02, 2007 63.18 63.86 62.81 63.33 3,923,392 -0.31(-0.48%)
Mar 01, 2007 62.15 63.89 61.86 63.63 4,290,968 +0.10(+0.16%)
Feb 28, 2007 63.62 64.56 62.50 63.53 5,161,880 -0.08(-0.13%)
Feb 27, 2007 65.57 65.89 62.94 63.62 5,800,705 -2.63(-3.97%)
Feb 26, 2007 66.40 66.92 65.59 66.25 3,930,917 -0.13(-0.20%)
Feb 23, 2007 67.99 67.99 65.91 66.38 4,146,720 -1.51(-2.22%)
Feb 22, 2007 68.00 68.00 67.53 67.89 3,165,872 +0.02(+0.02%)
Feb 21, 2007 67.22 67.96 67.00 67.87 4,299,849 +0.12(+0.17%)
Feb 20, 2007 67.48 67.95 67.30 67.76 2,212,910 +0.07(+0.10%)
Feb 16, 2007 67.72 67.99 67.39 67.69 4,119,077 -0.23(-0.34%)
Feb 15, 2007 67.62 68.05 67.01 67.92 3,791,481 +0.40(+0.59%)
Feb 14, 2007 67.72 68.15 67.37 67.53 3,236,074 +0.07(+0.11%)
Feb 13, 2007 67.30 67.98 67.22 67.45 2,676,721 +0.23(+0.34%)
Feb 12, 2007 67.30 67.77 66.63 67.22 3,226,258 -0.42(-0.62%)
Feb 09, 2007 68.21 68.56 67.06 67.64 3,270,625 -0.64(-0.93%)
Feb 08, 2007 68.49 68.61 66.82 68.28 4,200,188 -0.68(-0.99%)
Feb 07, 2007 68.21 69.15 67.45 68.96 3,834,765 +0.76(+1.11%)
Feb 06, 2007 67.30 68.33 67.15 68.20 5,029,726 +0.87(+1.29%)
Feb 05, 2007 66.45 67.52 66.21 67.34 4,254,626 +0.68(+1.03%)
Feb 02, 2007 65.96 67.01 65.71 66.65 6,313,922 +0.90(+1.37%)
Feb 01, 2007 66.31 66.34 65.53 65.75 3,394,413 -0.56(-0.85%)
Jan 31, 2007 65.82 66.59 65.13 66.31 3,632,775 +0.21(+0.31%)
Jan 30, 2007 64.97 66.31 64.54 66.11 4,099,678 +1.15(+1.78%)
Jan 29, 2007 65.41 65.56 64.52 64.95 2,523,168 -0.59(-0.91%)
Jan 26, 2007 65.57 65.82 65.04 65.55 3,292,570 +0.65(+1.00%)
Jan 25, 2007 66.18 66.31 64.59 64.89 4,064,639 -1.29(-1.94%)
Jan 24, 2007 65.98 66.21 65.60 66.18 3,234,253 +0.16(+0.24%)
Jan 23, 2007 65.46 66.06 65.23 66.02 4,637,993 +0.87(+1.34%)
Jan 22, 2007 64.98 65.74 64.65 65.15 4,820,463 +0.09(+0.14%)
Jan 19, 2007 63.84 65.16 63.42 65.06 8,847,033 +2.52(+4.04%)
Jan 18, 2007 63.76 63.96 62.33 62.54 3,993,470 -0.59(-0.93%)
Jan 17, 2007 62.82 63.62 62.59 63.12 3,497,712 +0.28(+0.45%)
Jan 16, 2007 63.53 63.54 62.64 62.84 4,421,697 -0.68(-1.08%)
Jan 12, 2007 62.68 63.69 62.66 63.53 3,418,541 +0.85(+1.36%)
Jan 11, 2007 62.44 62.77 62.23 62.68 3,873,441 +0.24(+0.38%)
Jan 10, 2007 63.09 63.12 62.11 62.44 3,442,668 -0.77(-1.21%)
Jan 09, 2007 64.07 64.09 62.93 63.20 2,533,474 -0.66(-1.03%)
Jan 08, 2007 63.71 63.90 63.09 63.86 2,447,755 +0.22(+0.35%)
Jan 05, 2007 63.64 63.92 63.10 63.64 2,623,556 +0.00(+0.00%)
Jan 04, 2007 63.90 64.10 63.20 63.64 1,771,831 -0.07(-0.12%)
Jan 03, 2007 63.57 64.13 63.20 63.72 3,694,245 +0.35(+0.56%)
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%)
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.