Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 46.60 47.01 46.41 46.85 1,285,716 +0.16(+0.34%)
Dec 30, 2003 46.92 47.04 46.51 46.68 1,291,211 -0.32(-0.68%)
Dec 29, 2003 46.32 47.17 46.32 47.01 1,736,573 +0.82(+1.77%)
Dec 26, 2003 46.38 46.48 46.00 46.19 366,730 -0.17(-0.36%)
Dec 24, 2003 46.13 46.61 45.94 46.36 520,069 -0.02(-0.03%)
Dec 23, 2003 46.39 46.39 45.94 46.37 1,389,599 +0.11(+0.25%)
Dec 22, 2003 45.64 46.30 45.64 46.26 2,935,023 +0.62(+1.36%)
Dec 19, 2003 45.32 45.78 44.99 45.64 3,311,697 +0.32(+0.71%)
Dec 18, 2003 43.21 45.39 43.96 45.32 4,493,007 +2.10(+4.86%)
Dec 17, 2003 43.18 43.38 42.83 43.21 1,611,233 +0.03(+0.07%)
Dec 16, 2003 42.39 43.26 42.39 43.18 2,690,492 +0.79(+1.88%)
Dec 15, 2003 42.99 43.76 42.29 42.39 3,239,999 -0.60(-1.40%)
Dec 12, 2003 43.09 43.09 42.73 42.99 1,726,237 +0.20(+0.46%)
Dec 11, 2003 42.46 43.18 42.44 42.79 3,902,679 +0.53(+1.25%)
Dec 10, 2003 43.70 43.83 42.15 42.27 4,845,738 -1.82(-4.13%)
Dec 09, 2003 45.25 45.25 44.08 44.09 2,468,726 -1.07(-2.37%)
Dec 08, 2003 45.22 45.55 44.82 45.16 1,662,913 -0.06(-0.14%)
Dec 05, 2003 45.40 45.40 45.10 45.22 1,359,899 -0.72(-1.56%)
Dec 04, 2003 46.13 46.16 45.68 45.94 1,478,305 -0.19(-0.41%)
Dec 03, 2003 45.74 46.63 45.63 46.13 2,491,623 +0.62(+1.36%)
Dec 02, 2003 45.99 46.01 45.48 45.51 2,145,695 -0.50(-1.10%)
Dec 01, 2003 45.87 46.13 45.67 46.01 2,103,173 +0.37(+0.80%)
Nov 28, 2003 45.55 45.74 45.19 45.65 780,562 -0.01(-0.02%)
Nov 26, 2003 45.02 45.65 44.75 45.65 2,068,894 +0.79(+1.77%)
Nov 25, 2003 44.90 45.56 44.85 44.86 2,102,650 +0.08(+0.19%)
Nov 24, 2003 43.43 44.90 43.41 44.77 3,042,177 +1.59(+3.68%)
Nov 21, 2003 43.58 44.02 43.19 43.18 2,452,110 -0.40(-0.91%)
Nov 20, 2003 44.22 44.52 43.57 43.58 2,129,471 -0.78(-1.76%)
Nov 19, 2003 43.99 44.41 43.22 44.36 2,507,061 +0.30(+0.68%)
Nov 18, 2003 44.67 44.69 43.96 44.06 2,047,568 -0.23(-0.52%)
Nov 17, 2003 43.83 44.98 43.74 44.29 3,334,855 -0.69(-1.53%)
Nov 14, 2003 45.90 46.20 44.98 44.98 2,024,803 -0.93(-2.03%)
Nov 13, 2003 46.19 46.19 45.74 45.91 2,410,505 -0.27(-0.58%)
Nov 12, 2003 45.52 46.23 45.48 46.18 2,045,867 +0.73(+1.60%)
Nov 11, 2003 45.31 45.90 45.45 45.45 2,733,275 +0.15(+0.32%)
Nov 10, 2003 45.74 45.99 45.19 45.31 2,883,866 -0.55(-1.20%)
Nov 07, 2003 46.70 46.94 45.85 45.86 2,556,386 -0.73(-1.56%)
Nov 06, 2003 46.84 46.85 45.91 46.59 2,765,722 -0.25(-0.54%)
Nov 05, 2003 47.16 47.16 46.42 46.84 2,343,779 -0.32(-0.68%)
Nov 04, 2003 46.79 47.34 46.79 47.16 3,163,330 -0.08(-0.18%)
Nov 03, 2003 46.47 47.33 46.23 47.24 3,989,773 +0.77(+1.66%)
Oct 31, 2003 45.74 46.92 45.64 46.47 4,931,173 +0.63(+1.38%)
Oct 30, 2003 48.44 47.31 45.47 45.84 8,931,063 -2.61(-5.38%)
Oct 29, 2003 49.01 49.01 48.25 48.44 3,993,609 -0.57(-1.15%)
Oct 28, 2003 47.69 48.89 47.19 49.01 4,280,792 +1.82(+3.85%)
Oct 27, 2003 47.46 48.04 46.96 47.19 2,097,809 -0.17(-0.35%)
Oct 24, 2003 47.75 47.75 46.95 47.36 2,989,712 -0.40(-0.83%)
Oct 23, 2003 45.86 48.45 45.86 47.75 6,189,807 +1.82(+3.96%)
Oct 22, 2003 47.22 47.22 45.93 45.94 3,658,410 -1.28(-2.72%)
Oct 21, 2003 46.75 47.27 46.67 47.22 3,023,205 +0.55(+1.18%)
Oct 20, 2003 46.24 46.73 46.16 46.67 2,214,121 +0.43(+0.93%)
Oct 17, 2003 46.86 47.27 46.09 46.24 2,075,305 -0.62(-1.32%)
Oct 16, 2003 46.36 46.95 46.25 46.86 3,030,794 +0.05(+0.10%)
Oct 15, 2003 47.48 47.58 46.58 46.81 2,728,303 -0.84(-1.76%)
Oct 14, 2003 48.15 47.75 47.20 47.66 3,615,234 -0.50(-1.03%)
Oct 13, 2003 47.38 48.42 47.38 48.15 2,064,446 +0.78(+1.65%)
Oct 10, 2003 48.37 48.37 47.23 47.37 4,580,928 -0.99(-2.05%)
Oct 09, 2003 46.48 48.53 46.48 48.37 4,849,140 +1.89(+4.06%)
Oct 08, 2003 46.29 47.01 45.97 46.48 3,249,419 +0.18(+0.40%)
Oct 07, 2003 46.13 46.39 45.67 46.29 3,480,343 +0.16(+0.35%)
Oct 06, 2003 45.63 46.24 45.63 46.13 2,484,819 +0.50(+1.11%)
Oct 03, 2003 46.01 46.43 45.52 45.63 3,247,457 +0.34(+0.74%)
Oct 02, 2003 44.96 45.40 44.88 45.29 2,509,155 +0.50(+1.11%)
Oct 01, 2003 43.60 44.83 43.58 44.80 2,669,689 +1.20(+2.75%)
Sep 30, 2003 43.80 44.31 43.05 43.60 2,968,386 -0.55(-1.25%)
Sep 29, 2003 43.00 44.18 42.95 44.15 2,913,173 +1.15(+2.67%)
Sep 26, 2003 43.92 44.02 42.90 43.00 3,357,489 -0.92(-2.09%)
Sep 25, 2003 44.70 45.07 44.09 43.92 3,168,302 -0.77(-1.73%)
Sep 24, 2003 45.82 45.96 44.58 44.69 3,820,907 -1.32(-2.87%)
Sep 23, 2003 46.16 46.30 45.79 46.01 4,009,179 -0.28(-0.59%)
Sep 22, 2003 47.08 46.91 46.05 46.29 3,068,344 -0.79(-1.69%)
Sep 19, 2003 47.04 47.31 46.16 47.08 3,276,241 +0.04(+0.08%)
Sep 18, 2003 46.51 47.25 45.92 47.04 4,075,904 +0.54(+1.15%)
Sep 17, 2003 45.84 47.04 45.76 46.51 3,991,777 +0.65(+1.42%)
Sep 16, 2003 45.16 45.94 45.02 45.86 3,334,855 +0.70(+1.54%)
Sep 15, 2003 44.91 45.43 44.85 45.16 2,859,138 +0.32(+0.72%)
Sep 12, 2003 44.33 44.94 43.68 44.84 3,157,966 +0.33(+0.74%)
Sep 11, 2003 45.03 45.25 44.35 44.51 4,222,309 -0.51(-1.14%)
Sep 10, 2003 44.15 46.02 43.88 45.03 12,495,141 +2.19(+5.10%)
Sep 09, 2003 42.21 43.03 41.56 42.84 3,802,459 +0.50(+1.17%)
Sep 08, 2003 41.77 42.39 41.66 42.34 2,825,775 +1.13(+2.74%)
Sep 05, 2003 41.09 42.54 40.85 41.21 3,318,369 +0.12(+0.30%)
Sep 04, 2003 41.39 41.39 40.72 41.09 3,729,322 -0.30(-0.72%)
Sep 03, 2003 42.47 42.65 41.20 41.39 4,658,906 -1.08(-2.54%)
Sep 02, 2003 40.59 42.50 40.57 42.47 3,724,874 +1.65(+4.05%)
Aug 29, 2003 40.24 40.81 40.17 40.81 1,479,744 +0.39(+0.96%)
Aug 28, 2003 40.04 40.51 39.32 40.42 1,928,116 +0.41(+1.01%)
Aug 27, 2003 40.31 40.57 39.86 40.02 2,296,809 -0.29(-0.72%)
Aug 26, 2003 39.98 40.43 39.52 40.31 2,678,978 +0.36(+0.90%)
Aug 25, 2003 39.48 40.07 39.13 39.95 2,924,163 +0.47(+1.18%)
Aug 22, 2003 39.90 39.97 39.37 39.48 2,987,880 +0.20(+0.51%)
Aug 21, 2003 39.21 39.66 38.87 39.29 2,529,565 +0.19(+0.49%)
Aug 20, 2003 38.79 39.44 38.51 39.09 2,947,452 +0.34(+0.89%)
Aug 19, 2003 38.66 38.84 38.10 38.75 2,035,270 +0.38(+1.00%)
Aug 18, 2003 38.19 38.59 37.78 38.37 2,567,507 +0.34(+0.88%)
Aug 15, 2003 37.84 38.09 37.32 38.03 1,076,641 -0.09(-0.24%)
Aug 14, 2003 37.86 38.51 37.78 38.12 1,920,789 +0.05(+0.12%)
Aug 13, 2003 38.60 38.60 37.84 38.08 3,029,486 -0.51(-1.33%)
Aug 12, 2003 38.75 39.36 38.37 38.59 11,543,055 +1.83(+4.99%)
Aug 11, 2003 36.55 37.28 36.55 36.76 3,274,278 +0.21(+0.59%)
Aug 08, 2003 35.92 36.71 35.92 36.54 2,567,507 +0.77(+2.16%)
Aug 07, 2003 35.56 35.83 35.01 35.77 3,308,949 +0.21(+0.58%)
Aug 06, 2003 35.37 36.05 34.91 35.56 4,048,298 +0.49(+1.39%)
Aug 05, 2003 35.92 36.31 35.01 35.07 3,462,942 -0.99(-2.75%)
Aug 04, 2003 36.12 36.50 34.81 36.07 3,838,831 -0.05(-0.13%)
Aug 01, 2003 36.24 36.83 36.01 36.11 2,868,558 -0.50(-1.38%)
Jul 31, 2003 36.99 37.54 36.52 36.62 3,309,865 +0.22(+0.61%)
Jul 30, 2003 36.95 37.19 36.05 36.40 3,460,849 -0.54(-1.47%)
Jul 29, 2003 37.68 37.77 36.76 36.94 3,342,966 -0.74(-1.97%)
Jul 28, 2003 38.07 38.10 37.53 37.68 2,742,957 -0.39(-1.02%)
Jul 25, 2003 36.69 38.14 36.69 38.07 3,916,809 +1.38(+3.77%)
Jul 24, 2003 36.76 37.44 36.53 36.69 3,138,733 +0.09(+0.25%)
Jul 23, 2003 37.00 37.00 36.36 36.60 3,716,631 -0.41(-1.09%)
Jul 22, 2003 37.88 37.91 36.46 37.00 4,531,211 -0.63(-1.69%)
Jul 21, 2003 37.53 38.13 37.41 37.64 3,410,608 +0.21(+0.57%)
Jul 18, 2003 37.38 37.85 36.22 37.42 10,126,634 +0.57(+1.53%)
Jul 17, 2003 38.60 39.06 34.02 36.86 26,436,140 -5.43(-12.83%)
Jul 16, 2003 41.50 42.50 40.85 42.28 6,303,372 +1.98(+4.91%)
Jul 15, 2003 42.11 42.34 40.07 40.30 5,986,751 -1.76(-4.18%)
Jul 14, 2003 40.39 42.73 40.32 42.06 7,460,739 +2.51(+6.34%)
Jul 11, 2003 38.75 39.63 38.29 39.55 2,983,693 +0.79(+2.03%)
Jul 10, 2003 39.57 39.58 38.41 38.77 3,134,808 -0.80(-2.03%)
Jul 09, 2003 39.74 39.94 39.23 39.57 2,387,347 -0.21(-0.54%)
Jul 08, 2003 39.09 39.90 39.09 39.78 3,411,655 +0.70(+1.80%)
Jul 07, 2003 38.25 39.35 38.22 39.08 3,935,780 +1.44(+3.82%)
Jul 03, 2003 37.65 38.10 37.00 37.64 1,776,740 -0.01(-0.02%)
Jul 02, 2003 37.43 38.15 36.88 37.65 3,856,102 +0.22(+0.59%)
Jul 01, 2003 37.59 37.59 36.19 37.43 4,227,804 -0.16(-0.43%)
Jun 30, 2003 37.64 37.91 37.30 37.59 2,607,412 +0.23(+0.61%)
Jun 27, 2003 38.19 38.45 37.24 37.36 3,113,351 -0.82(-2.14%)
Jun 26, 2003 37.22 38.28 37.11 38.18 3,262,372 +0.99(+2.67%)
Jun 25, 2003 37.57 38.33 36.92 37.18 4,255,803 -0.65(-1.72%)
Jun 24, 2003 37.25 38.11 36.99 37.83 3,781,264 +0.71(+1.91%)
Jun 23, 2003 37.94 37.99 36.83 37.12 3,875,727 -0.82(-2.16%)
Jun 20, 2003 39.02 39.34 37.82 37.94 5,870,046 -0.86(-2.23%)
Jun 19, 2003 39.71 40.12 38.54 38.80 3,388,628 -0.83(-2.08%)
Jun 18, 2003 40.05 40.07 39.06 39.63 3,434,551 -0.42(-1.05%)
Jun 17, 2003 40.88 40.88 39.71 40.05 4,208,571 -0.83(-2.04%)
Jun 16, 2003 40.59 41.08 40.43 40.88 3,001,487 +0.43(+1.06%)
Jun 13, 2003 40.93 40.94 39.93 40.46 4,424,842 -0.61(-1.49%)
Jun 12, 2003 40.78 41.54 39.82 41.07 5,726,258 +0.42(+1.03%)
Jun 11, 2003 38.60 40.68 38.46 40.65 4,504,782 +1.91(+4.93%)
Jun 10, 2003 38.71 39.17 37.83 38.74 5,147,444 +0.48(+1.26%)
Jun 09, 2003 39.59 39.81 37.97 38.25 5,603,011 -1.99(-4.94%)
Jun 06, 2003 41.01 42.03 40.05 40.24 6,472,149 -0.39(-0.96%)
Jun 05, 2003 39.09 40.84 39.09 40.63 6,195,825 +0.90(+2.27%)
Jun 04, 2003 38.25 39.82 38.03 39.73 6,111,437 +1.56(+4.08%)
Jun 03, 2003 39.00 39.80 37.87 38.17 9,057,450 -1.20(-3.05%)
Jun 02, 2003 37.45 39.60 36.88 39.37 10,326,027 +2.55(+6.93%)
May 30, 2003 36.21 36.89 35.94 36.82 4,017,683 +0.60(+1.67%)
May 29, 2003 37.54 37.87 35.86 36.21 6,724,791 -1.31(-3.48%)
May 28, 2003 35.87 37.62 35.87 37.52 7,787,172 +1.65(+4.60%)
May 27, 2003 34.36 36.11 33.94 35.87 6,263,205 +1.51(+4.41%)
May 23, 2003 34.18 34.46 33.86 34.36 3,761,639 +0.18(+0.51%)
May 22, 2003 33.71 34.40 33.48 34.18 6,068,392 +0.34(+1.02%)
May 21, 2003 32.74 33.84 32.26 33.84 5,819,413 +1.10(+3.36%)
May 20, 2003 32.70 33.47 32.38 32.74 4,588,647 +0.05(+0.14%)
May 19, 2003 33.83 33.90 32.41 32.69 5,569,910 -1.58(-4.62%)
May 16, 2003 33.95 34.55 33.78 34.27 6,283,877 +0.00(+0.00%)
May 15, 2003 35.16 35.55 34.23 34.27 8,501,663 -0.38(-1.10%)
May 14, 2003 36.00 36.66 34.56 34.65 11,344,447 -1.27(-3.53%)
May 13, 2003 35.12 36.74 35.11 35.92 5,890,325 +0.27(+0.75%)
May 12, 2003 34.95 35.83 34.39 35.66 9,149,819 +1.33(+3.87%)
May 09, 2003 34.60 34.70 33.00 34.33 8,888,673 +0.10(+0.29%)
May 08, 2003 34.78 35.60 34.05 34.23 7,317,605 -1.36(-3.82%)
May 07, 2003 35.17 36.08 34.75 35.59 8,909,606 -0.03(-0.09%)
May 06, 2003 33.93 35.82 33.90 35.62 12,864,227 +1.67(+4.91%)
May 05, 2003 33.06 34.23 33.06 33.95 8,007,498 +1.24(+3.79%)
May 02, 2003 31.67 32.79 31.67 32.71 5,167,592 +1.05(+3.31%)
May 01, 2003 32.00 32.07 30.80 31.67 4,997,768 -0.34(-1.05%)
Apr 30, 2003 30.95 32.54 30.47 32.00 9,896,364 +1.35(+4.41%)
Apr 29, 2003 29.85 30.76 29.85 30.65 4,405,478 +0.94(+3.16%)
Apr 28, 2003 28.93 30.00 28.81 29.71 2,983,955 +0.90(+3.13%)
Apr 25, 2003 29.01 29.11 28.51 28.81 4,062,167 -0.54(-1.82%)
Apr 24, 2003 29.86 30.30 29.03 29.34 5,937,557 -0.52(-1.74%)
Apr 23, 2003 29.93 30.25 29.27 29.86 6,660,551 +0.68(+2.33%)
Apr 22, 2003 27.59 29.18 27.16 29.18 11,826,182 +0.68(+2.39%)
Apr 21, 2003 28.72 29.04 28.36 28.50 4,692,923 -0.10(-0.35%)
Apr 17, 2003 28.04 29.40 28.04 28.60 4,418,692 +0.56(+1.99%)
Apr 16, 2003 28.62 29.04 27.84 28.04 4,656,158 -0.61(-2.13%)
Apr 15, 2003 26.94 28.85 26.90 28.65 8,336,941 +1.78(+6.63%)
Apr 14, 2003 26.22 26.90 25.91 26.87 3,176,937 +0.80(+3.08%)
Apr 11, 2003 26.67 26.74 25.92 26.07 3,720,687 -0.19(-0.73%)
Apr 10, 2003 25.30 26.37 25.27 26.26 5,463,803 +1.39(+5.59%)
Apr 09, 2003 25.53 25.87 24.86 24.87 2,891,978 -0.59(-2.31%)
Apr 08, 2003 25.75 25.91 25.22 25.46 2,907,155 -0.29(-1.13%)
Apr 07, 2003 26.71 26.85 25.73 25.75 5,890,587 +0.04(+0.15%)
Apr 04, 2003 25.40 26.00 25.32 25.71 2,693,501 +0.31(+1.23%)
Apr 03, 2003 25.44 25.91 25.30 25.40 3,165,162 +0.19(+0.76%)
Apr 02, 2003 24.23 25.49 24.23 25.21 4,573,732 +1.23(+5.13%)
Apr 01, 2003 23.01 24.09 22.97 23.98 3,693,343 +1.04(+4.53%)
Mar 31, 2003 23.04 23.66 22.75 22.94 4,141,453 -0.89(-3.75%)
Mar 28, 2003 23.78 24.38 23.08 23.83 2,011,720 -0.18(-0.73%)
Mar 27, 2003 24.51 24.51 23.51 24.01 4,312,585 -0.50(-2.03%)
Mar 26, 2003 24.10 25.18 24.10 24.50 3,574,021 +0.44(+1.84%)
Mar 25, 2003 23.71 24.45 23.69 24.06 2,674,268 +0.17(+0.70%)
Mar 24, 2003 24.23 24.54 23.56 23.89 4,104,426 -1.02(-4.11%)
Mar 21, 2003 24.27 25.08 24.08 24.92 5,139,332 +1.09(+4.55%)
Mar 20, 2003 23.94 24.34 23.01 23.83 5,314,389 -0.17(-0.70%)
Mar 19, 2003 23.27 24.18 23.19 24.00 6,555,229 +0.82(+3.53%)
Mar 18, 2003 23.05 23.45 22.75 23.18 5,007,450 +0.28(+1.23%)
Mar 17, 2003 21.59 23.02 21.10 22.90 6,481,700 +1.31(+6.05%)
Mar 14, 2003 21.78 21.82 21.06 21.59 5,247,009 -0.04(-0.18%)
Mar 13, 2003 21.12 21.84 20.73 21.63 5,894,250 +1.55(+7.73%)
Mar 12, 2003 19.41 20.09 19.36 20.08 5,752,948 +0.68(+3.51%)
Mar 11, 2003 20.56 20.82 19.04 19.40 8,748,025 -1.27(-6.14%)
Mar 10, 2003 20.90 21.48 20.51 20.67 4,950,537 -0.34(-1.60%)
Mar 07, 2003 20.67 21.23 19.87 21.00 4,608,142 +0.43(+2.08%)
Mar 06, 2003 21.19 21.25 20.58 20.58 3,836,869 -0.60(-2.85%)
Mar 05, 2003 21.06 21.36 20.83 21.18 4,738,584 +0.26(+1.24%)
Mar 04, 2003 21.60 21.60 20.75 20.92 9,336,652 -0.67(-3.12%)
Mar 03, 2003 20.94 21.74 20.67 21.59 24,065,932 -2.08(-8.78%)
Feb 28, 2003 23.31 23.79 23.17 23.67 3,251,774 +0.44(+1.87%)
Feb 27, 2003 23.01 23.63 22.82 23.24 2,748,321 +0.42(+1.84%)
Feb 26, 2003 22.91 23.02 22.64 22.82 3,246,933 -0.19(-0.83%)
Feb 25, 2003 22.59 23.08 22.09 23.01 4,567,844 +0.24(+1.07%)
Feb 24, 2003 23.41 23.42 22.59 22.76 3,408,253 -0.79(-3.37%)
Feb 21, 2003 23.16 23.76 22.82 23.56 3,060,363 +0.50(+2.15%)
Feb 20, 2003 23.69 23.69 22.95 23.06 3,047,802 -0.52(-2.20%)
Feb 19, 2003 24.54 25.02 23.27 23.58 5,389,489 -0.96(-3.89%)
Feb 18, 2003 23.31 24.76 23.31 24.53 5,272,653 +1.44(+6.26%)
Feb 14, 2003 22.32 23.15 22.17 23.09 3,779,694 +0.84(+3.78%)
Feb 13, 2003 22.75 22.75 21.49 22.25 7,176,957 -0.49(-2.15%)
Feb 12, 2003 22.47 23.20 22.41 22.74 5,369,209 +0.03(+0.13%)
Feb 11, 2003 22.81 23.27 22.64 22.71 3,289,847 -0.10(-0.44%)
Feb 10, 2003 22.99 23.07 22.20 22.81 3,306,071 -0.12(-0.53%)
Feb 07, 2003 23.24 23.70 22.64 22.93 3,152,601 +0.14(+0.60%)
Feb 06, 2003 23.34 23.34 22.79 22.79 3,830,327 -0.57(-2.45%)
Feb 05, 2003 23.79 24.30 23.17 23.37 3,251,251 -0.36(-1.51%)
Feb 04, 2003 23.73 24.04 23.31 23.72 3,884,754 -0.60(-2.45%)
Feb 03, 2003 23.74 24.69 23.73 24.32 3,686,278 +0.59(+2.48%)
Jan 31, 2003 23.76 24.02 22.98 23.73 4,450,224 -0.02(-0.10%)
Jan 30, 2003 24.34 24.34 23.54 23.76 3,915,893 -0.58(-2.39%)
Jan 29, 2003 24.05 24.57 23.48 24.34 4,471,681 +0.14(+0.57%)
Jan 28, 2003 23.50 24.33 23.50 24.20 4,291,782 +0.95(+4.08%)
Jan 27, 2003 23.85 24.50 23.11 23.25 5,046,832 -0.84(-3.49%)
Jan 24, 2003 24.69 24.95 24.04 24.09 3,833,336 -0.57(-2.29%)
Jan 23, 2003 25.13 25.45 23.58 24.66 9,104,158 -0.41(-1.65%)
Jan 22, 2003 24.45 25.60 24.18 25.07 6,487,587 +0.63(+2.56%)
Jan 21, 2003 25.42 25.91 24.27 24.44 5,358,612 -0.97(-3.82%)
Jan 17, 2003 26.14 26.37 24.80 25.41 12,539,625 -1.48(-5.49%)
Jan 16, 2003 27.70 28.09 26.80 26.89 10,579,062 -1.35(-4.79%)
Jan 15, 2003 29.59 29.59 27.60 28.24 10,647,227 -1.34(-4.52%)
Jan 14, 2003 29.35 29.67 29.12 29.58 4,005,515 -0.15(-0.49%)
Jan 13, 2003 29.90 30.34 29.10 29.72 6,316,848 -0.08(-0.28%)
Jan 10, 2003 27.91 30.04 27.18 29.81 14,520,861 +1.90(+6.82%)
Jan 09, 2003 27.53 28.05 26.26 27.91 10,612,425 +0.84(+3.11%)
Jan 08, 2003 24.62 27.97 24.34 27.06 18,775,224 +2.45(+9.97%)
Jan 07, 2003 25.31 25.80 24.50 24.61 4,348,957 -0.79(-3.13%)
Jan 06, 2003 24.56 26.28 24.50 25.41 6,230,235 +1.14(+4.69%)
Jan 03, 2003 24.25 24.56 23.82 24.27 2,822,374 +0.02(+0.09%)
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.