Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 44.40 44.66 43.34 43.71 16,448,326 -0.50(-1.14%)
Apr 29, 2008 44.29 45.17 43.63 44.22 7,638,522 -0.17(-0.39%)
Apr 28, 2008 42.23 45.02 41.48 44.39 15,178,778 +2.40(+5.72%)
Apr 25, 2008 40.67 42.15 40.19 41.99 7,921,401 +2.03(+5.08%)
Apr 24, 2008 37.85 40.17 37.83 39.96 7,920,679 +2.05(+5.41%)
Apr 23, 2008 38.48 38.60 37.13 37.91 8,725,729 -0.34(-0.89%)
Apr 22, 2008 39.22 39.47 37.91 38.25 8,278,895 -1.22(-3.09%)
Apr 21, 2008 38.65 39.91 38.60 39.47 10,361,118 +0.54(+1.38%)
Apr 18, 2008 41.21 42.06 38.62 38.94 18,670,302 -1.26(-3.14%)
Apr 17, 2008 37.87 40.74 37.48 40.20 14,183,302 +2.05(+5.38%)
Apr 16, 2008 38.96 39.08 37.86 38.15 13,345,850 +0.23(+0.61%)
Apr 15, 2008 39.05 40.25 37.85 37.92 11,773,508 -0.95(-2.44%)
Apr 14, 2008 39.39 39.59 38.39 38.86 9,542,958 -0.97(-2.44%)
Apr 11, 2008 39.69 41.28 39.49 39.84 10,861,058 -1.09(-2.66%)
Apr 10, 2008 40.99 41.82 40.18 40.93 11,845,293 -0.83(-1.99%)
Apr 09, 2008 44.06 44.13 41.33 41.76 12,121,818 -2.38(-5.38%)
Apr 08, 2008 43.14 44.54 42.68 44.13 7,736,192 +0.37(+0.85%)
Apr 07, 2008 42.89 45.35 42.64 43.76 10,557,356 +1.48(+3.49%)
Apr 04, 2008 43.31 43.92 42.00 42.29 9,606,724 -1.42(-3.25%)
Apr 03, 2008 42.44 43.87 42.13 43.71 9,268,897 -0.16(-0.36%)
Apr 02, 2008 44.27 45.36 43.31 43.86 8,654,285 -0.25(-0.56%)
Apr 01, 2008 41.66 44.18 41.66 44.11 9,934,016 +3.51(+8.65%)
Mar 31, 2008 40.23 41.40 39.59 40.60 6,443,448 +0.19(+0.47%)
Mar 28, 2008 41.99 42.37 40.09 40.41 7,991,358 -1.22(-2.93%)
Mar 27, 2008 42.73 43.29 41.10 41.63 9,990,515 -0.64(-1.52%)
Mar 26, 2008 42.83 43.29 42.06 42.27 10,774,225 -1.48(-3.39%)
Mar 25, 2008 43.56 44.55 42.07 43.76 12,526,628 -1.07(-2.39%)
Mar 24, 2008 44.79 47.38 43.80 44.83 12,858,850 +0.91(+2.07%)
Mar 21, 2008 40.76 44.50 40.76 43.92 16,384,960 +0.00(+0.00%)
Mar 20, 2008 40.76 44.50 40.76 43.92 16,384,960 +3.13(+7.66%)
Mar 19, 2008 42.60 44.92 40.42 40.79 14,781,088 -1.67(-3.94%)
Mar 18, 2008 40.59 42.54 39.86 42.47 17,003,018 +3.32(+8.49%)
Mar 17, 2008 36.44 39.98 36.37 39.14 14,786,575 -0.33(-0.84%)
Mar 14, 2008 41.26 42.25 38.68 39.47 13,665,561 -1.39(-3.39%)
Mar 13, 2008 38.35 41.37 37.70 40.86 20,890,748 +1.56(+3.97%)
Mar 12, 2008 38.25 41.87 38.25 39.30 21,491,546 +0.77(+1.99%)
Mar 11, 2008 36.99 38.56 35.13 38.53 17,526,400 +4.50(+13.23%)
Mar 10, 2008 35.87 36.04 33.61 34.03 10,498,849 -1.73(-4.84%)
Mar 07, 2008 34.71 36.64 34.39 35.76 11,944,383 +0.71(+2.02%)
Mar 06, 2008 36.04 36.33 34.92 35.05 9,734,626 -1.50(-4.11%)
Mar 05, 2008 37.78 38.46 36.28 36.55 8,920,374 -0.91(-2.42%)
Mar 04, 2008 36.81 37.88 35.59 37.46 14,035,807 +0.37(+1.00%)
Mar 03, 2008 37.85 38.52 36.91 37.09 11,560,014 -0.87(-2.30%)
Feb 29, 2008 39.57 39.84 37.73 37.97 8,157,705 -1.97(-4.94%)
Feb 28, 2008 40.89 41.03 39.75 39.94 5,290,042 -1.16(-2.83%)
Feb 27, 2008 40.41 41.97 40.13 41.10 6,063,537 -0.09(-0.22%)
Feb 26, 2008 39.76 41.87 38.99 41.19 10,753,298 +1.15(+2.88%)
Feb 25, 2008 39.47 40.38 38.17 40.04 6,702,161 +0.51(+1.29%)
Feb 22, 2008 39.48 39.77 37.93 39.52 9,341,240 +0.20(+0.50%)
Feb 21, 2008 41.16 41.60 39.14 39.33 6,151,112 -1.36(-3.34%)
Feb 20, 2008 39.22 41.11 39.18 40.69 8,636,050 +1.05(+2.64%)
Feb 19, 2008 39.99 40.29 38.85 39.64 6,639,609 +0.33(+0.84%)
Feb 18, 2008 39.03 39.43 38.35 39.31 0 +0.00(+0.00%)
Feb 15, 2008 39.03 39.43 38.35 39.31 7,685,284 +0.06(+0.15%)
Feb 14, 2008 39.99 40.80 38.94 39.25 6,983,148 -1.23(-3.04%)
Feb 13, 2008 39.85 40.62 38.91 40.48 7,037,964 +1.34(+3.44%)
Feb 12, 2008 39.17 40.64 38.43 39.14 13,010,242 +0.52(+1.35%)
Feb 11, 2008 40.46 40.64 38.06 38.62 12,919,584 -1.78(-4.41%)
Feb 08, 2008 40.77 42.04 39.06 40.40 11,626,833 -0.92(-2.24%)
Feb 07, 2008 40.17 41.87 39.09 41.32 18,579,896 +0.45(+1.09%)
Feb 06, 2008 41.78 43.52 40.72 40.88 10,349,775 -0.53(-1.27%)
Feb 05, 2008 41.84 43.11 41.21 41.40 9,971,867 -2.02(-4.65%)
Feb 04, 2008 45.82 45.83 43.03 43.43 11,830,564 -3.56(-7.58%)
Feb 01, 2008 45.72 47.57 45.40 46.99 15,819,359 +1.94(+4.30%)
Jan 31, 2008 41.81 46.10 40.60 45.05 19,182,324 +2.49(+5.85%)
Jan 30, 2008 42.42 44.65 41.31 42.56 15,780,598 -0.07(-0.17%)
Jan 29, 2008 41.49 43.14 40.74 42.63 11,858,211 +1.43(+3.48%)
Jan 28, 2008 38.34 41.27 36.97 41.20 13,141,225 +2.84(+7.40%)
Jan 25, 2008 39.90 40.65 37.53 38.36 16,059,972 -1.02(-2.60%)
Jan 24, 2008 38.77 41.03 36.48 39.38 22,817,384 +2.93(+8.03%)
Jan 23, 2008 31.98 36.88 31.01 36.46 20,165,886 +3.62(+11.03%)
Jan 22, 2008 30.86 34.12 30.86 32.84 15,336,683 +0.11(+0.33%)
Jan 21, 2008 34.17 35.26 32.32 32.73 0 +0.00(+0.00%)
Jan 18, 2008 34.17 35.26 32.32 32.73 15,071,352 -1.14(-3.36%)
Jan 17, 2008 35.61 36.29 33.45 33.87 15,530,654 -2.05(-5.70%)
Jan 16, 2008 34.49 36.60 33.91 35.91 15,304,749 +1.27(+3.67%)
Jan 15, 2008 34.08 34.95 33.90 34.64 15,757,197 -0.88(-2.48%)
Jan 14, 2008 35.35 35.89 33.65 35.52 9,171,885 +0.40(+1.13%)
Jan 11, 2008 33.64 35.80 33.49 35.13 16,113,793 -0.27(-0.77%)
Jan 10, 2008 33.34 36.50 32.04 35.40 32,727,964 -0.35(-0.99%)
Jan 09, 2008 35.48 36.18 34.01 35.75 13,029,608 +0.13(+0.37%)
Jan 08, 2008 38.91 39.38 35.14 35.62 12,280,414 -3.02(-7.81%)
Jan 07, 2008 38.07 39.61 37.28 38.64 7,608,213 +0.73(+1.91%)
Jan 04, 2008 37.74 38.13 36.88 37.92 6,760,949 -0.58(-1.50%)
Jan 03, 2008 39.38 39.57 38.16 38.49 4,259,124 -0.56(-1.44%)
Jan 02, 2008 39.39 40.23 38.07 39.05 6,848,973 +0.07(+0.19%)
Jan 01, 2008 38.15 39.58 37.20 38.98 0 +0.00(+0.00%)
Dec 31, 2007 38.15 39.58 37.20 38.98 4,847,926 +0.57(+1.48%)
Dec 28, 2007 38.52 39.08 38.07 38.41 3,874,687 -0.10(-0.26%)
Dec 27, 2007 39.05 39.29 38.48 38.51 3,972,420 -0.95(-2.40%)
Dec 26, 2007 39.28 39.68 38.90 39.46 2,569,869 -0.31(-0.77%)
Dec 24, 2007 39.19 40.13 39.19 39.76 2,280,726 +0.44(+1.11%)
Dec 21, 2007 38.26 39.45 37.95 39.33 6,715,295 +1.46(+3.86%)
Dec 20, 2007 38.16 38.58 37.02 37.87 5,667,238 -0.07(-0.20%)
Dec 19, 2007 38.44 39.03 37.68 37.94 4,234,739 -0.41(-1.08%)
Dec 18, 2007 37.92 38.76 37.29 38.35 9,281,458 +0.69(+1.84%)
Dec 17, 2007 37.56 39.30 36.62 37.66 9,020,936 -1.27(-3.26%)
Dec 14, 2007 39.31 39.89 38.89 38.93 7,541,075 -1.16(-2.90%)
Dec 13, 2007 39.10 40.24 37.89 40.09 10,234,981 +0.28(+0.70%)
Dec 12, 2007 42.11 42.49 38.83 39.81 12,957,575 -1.37(-3.32%)
Dec 11, 2007 43.05 44.13 40.82 41.18 9,199,380 -1.77(-4.11%)
Dec 10, 2007 41.11 43.00 41.11 42.95 8,216,632 +1.87(+4.56%)
Dec 07, 2007 41.33 41.93 40.55 41.07 10,624,171 -2.17(-5.02%)
Dec 06, 2007 41.06 43.30 40.74 43.24 6,406,842 +2.06(+5.01%)
Dec 05, 2007 41.62 42.04 40.78 41.18 8,414,323 +0.02(+0.06%)
Dec 04, 2007 41.64 42.04 40.56 41.16 4,214,495 -0.82(-1.95%)
Dec 03, 2007 44.55 44.74 41.49 41.97 7,937,466 -2.00(-4.54%)
Nov 30, 2007 44.62 46.97 43.61 43.97 11,487,253 +1.15(+2.68%)
Nov 29, 2007 43.99 43.99 42.29 42.82 5,078,456 -1.39(-3.15%)
Nov 28, 2007 41.49 44.27 41.45 44.22 8,131,606 +3.66(+9.03%)
Nov 27, 2007 40.87 41.31 39.52 40.56 7,317,576 -0.02(-0.06%)
Nov 26, 2007 42.95 42.97 40.49 40.58 6,238,941 -2.37(-5.51%)
Nov 23, 2007 41.27 43.24 41.27 42.95 3,082,361 +1.86(+4.54%)
Nov 21, 2007 41.42 42.34 40.27 41.08 7,890,274 -0.77(-1.83%)
Nov 20, 2007 42.48 42.72 40.60 41.85 10,272,670 -0.63(-1.48%)
Nov 19, 2007 43.39 43.65 41.53 42.48 7,293,431 -1.28(-2.92%)
Nov 16, 2007 43.85 44.51 42.94 43.76 6,065,473 +0.21(+0.49%)
Nov 15, 2007 45.34 45.34 43.30 43.54 8,621,839 -2.14(-4.68%)
Nov 14, 2007 47.78 48.90 44.93 45.68 7,532,253 -1.28(-2.72%)
Nov 13, 2007 45.23 47.05 45.03 46.96 6,990,595 +2.19(+4.90%)
Nov 12, 2007 43.88 46.17 43.30 44.76 8,550,489 +0.01(+0.02%)
Nov 09, 2007 42.27 45.99 41.53 44.75 13,870,512 +1.12(+2.57%)
Nov 08, 2007 41.97 44.65 41.60 43.63 18,597,086 +2.22(+5.36%)
Nov 07, 2007 46.27 47.92 41.28 41.41 22,788,726 -7.64(-15.57%)
Nov 06, 2007 50.12 51.11 47.88 49.05 11,315,400 -0.87(-1.75%)
Nov 05, 2007 49.49 50.58 48.66 49.92 5,375,569 -0.53(-1.05%)
Nov 02, 2007 51.55 51.79 49.57 50.45 9,388,256 -0.92(-1.80%)
Nov 01, 2007 52.95 53.07 51.02 51.38 8,640,073 -2.72(-5.03%)
Oct 31, 2007 54.83 55.91 52.65 54.10 5,125,391 +0.30(+0.55%)
Oct 30, 2007 54.11 54.23 53.31 53.80 3,291,358 -0.54(-1.00%)
Oct 29, 2007 53.51 55.83 53.12 54.35 6,673,065 +1.23(+2.31%)
Oct 26, 2007 52.42 53.30 51.04 53.12 5,537,975 +2.01(+3.94%)
Oct 25, 2007 52.39 53.06 50.21 51.10 8,865,340 -1.46(-2.78%)
Oct 24, 2007 50.90 52.71 50.24 52.56 8,023,469 +1.38(+2.69%)
Oct 23, 2007 52.76 53.61 50.41 51.19 6,476,651 -0.72(-1.38%)
Oct 22, 2007 50.44 52.86 50.31 51.90 6,201,773 +0.21(+0.40%)
Oct 19, 2007 53.71 54.10 51.48 51.70 8,396,359 -2.74(-5.03%)
Oct 18, 2007 54.38 54.77 53.16 54.44 6,565,378 -0.74(-1.35%)
Oct 17, 2007 55.89 55.95 53.86 55.18 4,098,345 -0.07(-0.13%)
Oct 16, 2007 56.22 56.75 54.96 55.25 3,590,462 -1.26(-2.23%)
Oct 15, 2007 58.26 58.50 55.83 56.52 4,815,750 -1.95(-3.33%)
Oct 12, 2007 59.23 59.29 58.25 58.46 3,310,367 -0.83(-1.40%)
Oct 11, 2007 58.66 60.53 58.66 59.29 5,284,868 +0.87(+1.50%)
Oct 10, 2007 59.05 59.35 57.97 58.42 2,739,367 -0.97(-1.64%)
Oct 09, 2007 58.81 59.42 58.15 59.39 3,206,367 +0.63(+1.07%)
Oct 08, 2007 59.41 59.62 58.60 58.77 3,020,412 -1.39(-2.32%)
Oct 05, 2007 59.39 60.66 58.97 60.16 3,929,565 +1.56(+2.66%)
Oct 04, 2007 58.03 59.34 57.99 58.60 4,039,664 +0.62(+1.07%)
Oct 03, 2007 57.27 58.17 56.43 57.98 6,538,826 +0.81(+1.41%)
Oct 02, 2007 56.48 58.35 56.47 57.17 3,405,143 +0.82(+1.46%)
Oct 01, 2007 54.43 56.66 54.26 56.35 3,329,670 +1.56(+2.85%)
Sep 28, 2007 55.08 55.24 54.48 54.79 2,915,992 -0.31(-0.55%)
Sep 27, 2007 55.26 55.86 54.85 55.10 2,625,618 +0.58(+1.06%)
Sep 26, 2007 54.44 54.91 53.78 54.52 3,338,266 +0.20(+0.36%)
Sep 25, 2007 54.77 54.77 53.26 54.32 5,797,674 -0.75(-1.36%)
Sep 24, 2007 56.74 56.94 55.04 55.07 5,505,937 -1.86(-3.26%)
Sep 21, 2007 57.35 57.46 56.23 56.93 6,810,287 -0.31(-0.53%)
Sep 20, 2007 58.54 58.52 57.19 57.23 4,476,600 -1.31(-2.24%)
Sep 19, 2007 57.74 59.74 57.54 58.54 5,856,476 +1.03(+1.79%)
Sep 18, 2007 53.81 57.86 53.84 57.51 7,357,695 +3.70(+6.88%)
Sep 17, 2007 53.67 54.35 53.01 53.81 4,087,069 -0.72(-1.32%)
Sep 14, 2007 54.22 54.73 53.44 54.53 3,460,648 -0.25(-0.45%)
Sep 13, 2007 53.72 54.93 53.72 54.77 4,127,807 +1.11(+2.06%)
Sep 12, 2007 52.61 54.16 52.06 53.67 4,462,192 +0.82(+1.54%)
Sep 11, 2007 52.04 53.13 51.96 52.85 4,122,082 +1.06(+2.05%)
Sep 10, 2007 51.96 52.39 51.30 51.79 4,832,829 +0.07(+0.14%)
Sep 07, 2007 51.97 52.45 51.29 51.71 6,550,223 -1.17(-2.21%)
Sep 06, 2007 51.88 52.98 51.88 52.89 3,660,055 +0.81(+1.55%)
Sep 05, 2007 52.62 52.70 51.63 52.08 4,840,468 -1.31(-2.46%)
Sep 04, 2007 53.31 53.86 53.08 53.39 3,926,302 +0.06(+0.11%)
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%)
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.