Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 49.36 50.63 49.25 50.15 4,569,613 +0.68(+1.38%)
Oct 30, 2003 52.28 51.05 49.07 49.46 8,276,225 -2.81(-5.38%)
Oct 29, 2003 52.89 52.89 52.07 52.28 3,700,792 -0.61(-1.15%)
Oct 28, 2003 51.47 52.75 50.92 52.89 3,966,918 +1.96(+3.85%)
Oct 27, 2003 51.22 51.84 50.68 50.92 1,943,995 -0.18(-0.36%)
Oct 24, 2003 51.53 51.53 50.67 51.10 2,770,502 -0.43(-0.83%)
Oct 23, 2003 49.49 52.28 49.49 51.53 5,735,961 +1.96(+3.96%)
Oct 22, 2003 50.96 50.96 49.56 49.57 3,390,170 -1.39(-2.72%)
Oct 21, 2003 50.44 51.01 50.36 50.96 2,801,540 +0.59(+1.18%)
Oct 20, 2003 49.90 50.43 49.81 50.36 2,051,779 +0.46(+0.93%)
Oct 17, 2003 50.57 51.01 49.74 49.90 1,923,141 -0.67(-1.32%)
Oct 16, 2003 50.02 50.67 49.91 50.57 2,808,572 +0.05(+0.10%)
Oct 15, 2003 51.24 51.34 50.26 50.52 2,528,260 -0.91(-1.76%)
Oct 14, 2003 51.96 51.53 50.93 51.43 3,350,160 -0.54(-1.03%)
Oct 13, 2003 51.13 52.25 51.13 51.96 1,913,078 +0.84(+1.65%)
Oct 10, 2003 52.19 52.20 50.96 51.12 4,245,048 -1.07(-2.05%)
Oct 09, 2003 50.16 52.37 50.16 52.19 4,493,594 +2.04(+4.06%)
Oct 08, 2003 49.96 50.73 49.61 50.16 3,011,167 +0.20(+0.40%)
Oct 07, 2003 49.78 50.07 49.28 49.96 3,225,160 +0.17(+0.35%)
Oct 06, 2003 49.24 49.90 49.24 49.78 2,302,629 +0.54(+1.11%)
Oct 03, 2003 49.65 50.11 49.12 49.24 3,009,349 +0.36(+0.74%)
Oct 02, 2003 48.51 48.99 48.43 48.88 2,325,180 +0.54(+1.11%)
Oct 01, 2003 47.05 48.37 47.03 48.34 2,473,944 +1.29(+2.75%)
Sep 30, 2003 47.26 47.81 46.46 47.05 2,750,739 -0.59(-1.25%)
Sep 29, 2003 46.40 47.67 46.35 47.64 2,699,575 +1.24(+2.67%)
Sep 26, 2003 47.39 47.51 46.30 46.40 3,111,313 -0.99(-2.09%)
Sep 25, 2003 48.23 48.64 47.57 47.39 2,935,997 -0.83(-1.73%)
Sep 24, 2003 49.45 49.59 48.11 48.23 3,540,753 -1.43(-2.87%)
Sep 23, 2003 49.82 49.97 49.41 49.65 3,715,220 -0.30(-0.59%)
Sep 22, 2003 50.81 50.62 49.69 49.95 2,843,368 -0.86(-1.69%)
Sep 19, 2003 50.76 51.05 49.82 50.81 3,036,022 +0.04(+0.08%)
Sep 18, 2003 50.19 50.99 49.55 50.77 3,777,053 +0.58(+1.15%)
Sep 17, 2003 49.47 50.77 49.38 50.19 3,699,095 +0.70(+1.42%)
Sep 16, 2003 48.74 49.57 48.58 49.49 3,090,338 +0.75(+1.54%)
Sep 15, 2003 48.47 49.03 48.40 48.74 2,649,502 +0.35(+0.72%)
Sep 12, 2003 47.84 48.50 47.14 48.39 2,926,419 +0.35(+0.74%)
Sep 11, 2003 48.59 48.83 47.86 48.04 3,912,723 -0.55(-1.14%)
Sep 10, 2003 47.65 49.66 47.35 48.59 11,578,980 +2.36(+5.10%)
Sep 09, 2003 45.55 46.44 44.85 46.23 3,523,657 +0.54(+1.17%)
Sep 08, 2003 45.08 45.74 44.95 45.69 2,618,586 +1.22(+2.74%)
Sep 05, 2003 44.34 45.91 44.08 44.47 3,075,062 +0.13(+0.30%)
Sep 04, 2003 44.66 44.66 43.95 44.34 3,455,883 -0.32(-0.72%)
Sep 03, 2003 45.83 46.02 44.46 44.66 4,317,308 -1.16(-2.54%)
Sep 02, 2003 43.80 45.86 43.78 45.83 3,451,761 +1.78(+4.05%)
Aug 29, 2003 43.43 44.04 43.35 44.04 1,371,247 +0.42(+0.96%)
Aug 28, 2003 43.21 43.71 42.43 43.62 1,786,744 +0.44(+1.01%)
Aug 27, 2003 43.50 43.78 43.01 43.19 2,128,404 -0.31(-0.72%)
Aug 26, 2003 43.15 43.63 42.64 43.50 2,482,552 +0.39(+0.90%)
Aug 25, 2003 42.61 43.24 42.23 43.11 2,709,760 +0.50(+1.18%)
Aug 22, 2003 43.05 43.14 42.49 42.61 2,768,804 +0.21(+0.51%)
Aug 21, 2003 42.31 42.80 41.94 42.39 2,344,094 +0.21(+0.49%)
Aug 20, 2003 41.86 42.56 41.55 42.19 2,731,341 +0.37(+0.89%)
Aug 19, 2003 41.72 41.92 41.12 41.82 1,886,041 +0.41(+1.00%)
Aug 18, 2003 41.22 41.64 40.77 41.40 2,379,254 +0.36(+0.88%)
Aug 15, 2003 40.84 41.11 40.27 41.04 997,700 -0.10(-0.24%)
Aug 14, 2003 40.86 41.56 40.77 41.14 1,779,954 +0.05(+0.12%)
Aug 13, 2003 41.65 41.65 40.84 41.09 2,807,359 -0.55(-1.33%)
Aug 12, 2003 41.82 42.48 41.40 41.64 10,696,701 +1.98(+4.99%)
Aug 11, 2003 39.44 40.23 39.44 39.66 3,034,203 +0.23(+0.59%)
Aug 08, 2003 38.77 39.62 38.77 39.43 2,379,254 +0.83(+2.16%)
Aug 07, 2003 38.38 38.67 37.78 38.60 3,066,332 +0.22(+0.58%)
Aug 06, 2003 38.17 38.91 37.68 38.38 3,751,471 +0.53(+1.39%)
Aug 05, 2003 38.77 39.18 37.78 37.85 3,209,034 -1.07(-2.75%)
Aug 04, 2003 38.98 39.38 37.57 38.92 3,557,363 -0.05(-0.13%)
Aug 01, 2003 39.10 39.74 38.86 38.97 2,658,232 -0.54(-1.38%)
Jul 31, 2003 39.92 40.51 39.41 39.52 3,067,181 +0.24(+0.61%)
Jul 30, 2003 39.87 40.13 38.91 39.28 3,207,094 -0.59(-1.47%)
Jul 29, 2003 40.66 40.76 39.67 39.86 3,097,855 -0.80(-1.97%)
Jul 28, 2003 41.08 41.12 40.50 40.66 2,541,839 -0.42(-1.02%)
Jul 25, 2003 39.59 41.16 39.59 41.08 3,629,623 +1.49(+3.77%)
Jul 24, 2003 39.67 40.41 39.42 39.59 2,908,597 +0.10(+0.25%)
Jul 23, 2003 39.93 39.93 39.24 39.49 3,444,123 -0.44(-1.09%)
Jul 22, 2003 40.88 40.91 39.34 39.93 4,198,976 -0.68(-1.69%)
Jul 21, 2003 40.50 41.15 40.37 40.61 3,160,537 +0.23(+0.57%)
Jul 18, 2003 40.33 40.84 39.09 40.38 9,384,135 +0.61(+1.53%)
Jul 17, 2003 41.65 42.15 36.71 39.77 24,497,806 -5.86(-12.83%)
Jul 16, 2003 44.79 45.86 44.09 45.63 5,841,199 +2.14(+4.91%)
Jul 15, 2003 45.45 45.69 43.24 43.49 5,547,794 -1.90(-4.18%)
Jul 14, 2003 43.59 46.11 43.51 45.39 6,913,707 +2.71(+6.34%)
Jul 11, 2003 41.82 42.77 41.32 42.68 2,764,925 +0.85(+2.03%)
Jul 10, 2003 42.70 42.71 41.45 41.83 2,904,959 -0.87(-2.03%)
Jul 09, 2003 42.89 43.10 42.34 42.70 2,212,303 -0.23(-0.54%)
Jul 08, 2003 42.19 43.05 42.19 42.93 3,161,507 +0.76(+1.80%)
Jul 07, 2003 41.28 42.46 41.24 42.17 3,647,203 +1.55(+3.82%)
Jul 03, 2003 40.63 41.12 39.93 40.62 1,646,467 -0.01(-0.02%)
Jul 02, 2003 40.39 41.17 39.80 40.63 3,573,367 +0.24(+0.59%)
Jul 01, 2003 40.56 40.56 39.05 40.39 3,917,815 -0.17(-0.43%)
Jun 30, 2003 40.62 40.91 40.25 40.56 2,416,233 +0.25(+0.61%)
Jun 27, 2003 41.21 41.49 40.18 40.32 2,885,076 -0.88(-2.14%)
Jun 26, 2003 40.17 41.31 40.04 41.20 3,023,170 +1.07(+2.67%)
Jun 25, 2003 40.54 41.36 39.84 40.13 3,943,761 -0.70(-1.72%)
Jun 24, 2003 40.19 41.12 39.92 40.83 3,504,016 +0.77(+1.91%)
Jun 23, 2003 40.94 40.99 39.74 40.06 3,591,553 -0.88(-2.16%)
Jun 20, 2003 42.11 42.45 40.81 40.94 5,439,646 -0.93(-2.23%)
Jun 19, 2003 42.85 43.29 41.59 41.87 3,140,169 -0.89(-2.08%)
Jun 18, 2003 43.22 43.24 42.15 42.77 3,182,725 -0.45(-1.05%)
Jun 17, 2003 44.12 44.12 42.85 43.22 3,899,993 -0.90(-2.04%)
Jun 16, 2003 43.80 44.33 43.63 44.12 2,781,414 +0.46(+1.06%)
Jun 13, 2003 44.17 44.18 43.09 43.66 4,100,406 -0.66(-1.49%)
Jun 12, 2003 44.00 44.83 42.97 44.32 5,306,401 +0.45(+1.03%)
Jun 11, 2003 41.65 43.90 41.50 43.86 4,174,485 +2.06(+4.93%)
Jun 10, 2003 41.78 42.27 40.83 41.80 4,770,026 +0.52(+1.26%)
Jun 09, 2003 42.72 42.96 40.98 41.28 5,192,191 -2.14(-4.94%)
Jun 06, 2003 44.25 45.36 43.22 43.43 5,997,602 -0.42(-0.96%)
Jun 05, 2003 42.19 44.07 42.19 43.85 5,741,538 +0.97(+2.27%)
Jun 04, 2003 41.28 42.97 41.04 42.87 5,663,337 +1.68(+4.08%)
Jun 03, 2003 42.08 42.95 40.87 41.19 8,393,345 -1.30(-3.05%)
Jun 02, 2003 40.41 42.73 39.80 42.49 9,568,908 +2.75(+6.93%)
May 30, 2003 39.08 39.80 38.78 39.73 3,723,101 +0.65(+1.67%)
May 29, 2003 40.51 40.87 38.70 39.08 6,231,720 -1.41(-3.48%)
May 28, 2003 38.71 40.60 38.71 40.49 7,216,206 +1.78(+4.60%)
May 27, 2003 37.07 38.97 36.62 38.71 5,803,978 +1.63(+4.40%)
May 23, 2003 36.88 37.19 36.54 37.07 3,485,830 +0.19(+0.51%)
May 22, 2003 36.37 37.12 36.13 36.88 5,623,449 +0.37(+1.02%)
May 21, 2003 35.33 36.52 34.81 36.51 5,392,725 +1.19(+3.36%)
May 20, 2003 35.28 36.12 34.95 35.33 4,252,201 +0.05(+0.14%)
May 19, 2003 36.51 36.58 34.97 35.28 5,161,516 -1.71(-4.62%)
May 16, 2003 36.64 37.28 36.46 36.98 5,823,134 +0.00(+0.00%)
May 15, 2003 37.94 38.36 36.93 36.98 7,878,308 -0.41(-1.10%)
May 14, 2003 38.85 39.56 37.30 37.40 10,512,656 -1.37(-3.53%)
May 13, 2003 37.90 39.65 37.89 38.77 5,458,438 +0.29(+0.75%)
May 12, 2003 37.72 38.67 37.12 38.48 8,478,942 +1.44(+3.87%)
May 09, 2003 37.34 37.45 35.61 37.04 8,236,942 +0.11(+0.29%)
May 08, 2003 37.53 38.42 36.74 36.93 6,781,068 -1.47(-3.82%)
May 07, 2003 37.96 38.93 37.50 38.40 8,256,341 -0.03(-0.09%)
May 06, 2003 36.61 38.65 36.58 38.44 11,921,004 +1.80(+4.91%)
May 05, 2003 35.68 36.94 35.68 36.64 7,420,377 +1.34(+3.79%)
May 02, 2003 34.18 35.38 34.18 35.30 4,788,697 +1.13(+3.31%)
May 01, 2003 34.53 34.61 33.24 34.17 4,631,325 -0.36(-1.05%)
Apr 30, 2003 33.40 35.11 32.88 34.53 9,170,749 +1.46(+4.41%)
Apr 29, 2003 32.21 33.20 32.21 33.07 4,082,462 +1.01(+3.16%)
Apr 28, 2003 31.22 32.37 31.09 32.06 2,765,167 +0.97(+3.13%)
Apr 25, 2003 31.30 31.41 30.76 31.09 3,764,323 -0.58(-1.82%)
Apr 24, 2003 32.22 32.69 31.33 31.66 5,502,207 -0.56(-1.74%)
Apr 23, 2003 32.30 32.65 31.58 32.22 6,172,190 +0.73(+2.33%)
Apr 22, 2003 29.78 31.49 29.31 31.49 10,959,069 +0.73(+2.39%)
Apr 21, 2003 31.00 31.33 30.61 30.76 4,348,831 -0.11(-0.35%)
Apr 17, 2003 30.26 31.72 30.26 30.86 4,094,708 +0.60(+1.99%)
Apr 16, 2003 30.88 31.34 30.05 30.26 4,314,762 -0.66(-2.13%)
Apr 15, 2003 29.07 31.14 29.03 30.92 7,725,665 +1.92(+6.63%)
Apr 14, 2003 28.30 29.03 27.96 29.00 2,943,999 +0.87(+3.08%)
Apr 11, 2003 28.79 28.86 27.97 28.13 3,447,881 -0.21(-0.73%)
Apr 10, 2003 27.30 28.46 27.27 28.34 5,063,189 +1.50(+5.59%)
Apr 09, 2003 27.55 27.92 26.83 26.84 2,679,934 -0.64(-2.31%)
Apr 08, 2003 27.79 27.96 27.22 27.47 2,693,998 -0.31(-1.13%)
Apr 07, 2003 28.83 28.98 27.77 27.79 5,458,681 +0.04(+0.15%)
Apr 04, 2003 27.41 28.06 27.33 27.75 2,496,010 +0.34(+1.23%)
Apr 03, 2003 27.46 27.96 27.30 27.41 2,933,087 +0.21(+0.76%)
Apr 02, 2003 26.15 27.51 26.15 27.20 4,238,379 +1.33(+5.13%)
Apr 01, 2003 24.83 26.00 24.79 25.87 3,422,542 +1.12(+4.53%)
Mar 31, 2003 24.86 25.53 24.55 24.75 3,837,796 -0.96(-3.75%)
Mar 28, 2003 25.66 26.31 24.91 25.72 1,864,217 -0.19(-0.73%)
Mar 27, 2003 26.45 26.45 25.37 25.91 3,996,380 -0.54(-2.03%)
Mar 26, 2003 26.01 27.18 26.01 26.44 3,311,969 +0.48(+1.84%)
Mar 25, 2003 25.59 26.39 25.57 25.96 2,478,187 +0.18(+0.70%)
Mar 24, 2003 26.15 26.48 25.42 25.78 3,803,484 -1.11(-4.11%)
Mar 21, 2003 26.19 27.06 25.98 26.89 4,762,509 +1.17(+4.55%)
Mar 20, 2003 25.83 26.27 24.83 25.72 4,924,731 -0.18(-0.70%)
Mar 19, 2003 25.11 26.10 25.02 25.90 6,074,590 +0.88(+3.53%)
Mar 18, 2003 24.88 25.30 24.55 25.02 4,640,297 +0.31(+1.24%)
Mar 17, 2003 23.30 24.84 22.76 24.71 6,006,452 +1.41(+6.05%)
Mar 14, 2003 23.51 23.55 22.72 23.30 4,862,291 -0.04(-0.18%)
Mar 13, 2003 22.79 23.56 22.37 23.34 5,462,076 +1.67(+7.73%)
Mar 12, 2003 20.94 21.68 20.89 21.67 5,331,134 +0.73(+3.51%)
Mar 11, 2003 22.19 22.47 20.55 20.93 8,106,607 -1.37(-6.14%)
Mar 10, 2003 22.56 23.18 22.14 22.30 4,587,557 -0.36(-1.60%)
Mar 07, 2003 22.31 22.90 21.44 22.67 4,270,266 +0.46(+2.08%)
Mar 06, 2003 22.86 22.93 22.20 22.20 3,555,544 -0.65(-2.85%)
Mar 05, 2003 22.72 23.05 22.48 22.86 4,391,144 +0.28(+1.24%)
Mar 04, 2003 23.31 23.31 22.39 22.57 8,652,075 -0.73(-3.11%)
Mar 03, 2003 22.60 23.47 22.31 23.30 22,301,384 -2.24(-8.78%)
Feb 28, 2003 25.16 25.68 25.01 25.54 3,013,350 +0.47(+1.87%)
Feb 27, 2003 24.83 25.50 24.63 25.07 2,546,810 +0.45(+1.84%)
Feb 26, 2003 24.73 24.84 24.43 24.62 3,008,864 -0.21(-0.83%)
Feb 25, 2003 24.37 24.91 23.84 24.83 4,232,924 +0.26(+1.07%)
Feb 24, 2003 25.26 25.27 24.38 24.56 3,158,355 -0.86(-3.37%)
Feb 21, 2003 24.99 25.64 24.63 25.42 2,835,973 +0.54(+2.15%)
Feb 20, 2003 25.57 25.57 24.77 24.88 2,824,333 -0.56(-2.20%)
Feb 19, 2003 26.48 27.00 25.11 25.45 4,994,324 -1.03(-3.89%)
Feb 18, 2003 25.16 26.72 25.16 26.48 4,886,055 +1.56(+6.26%)
Feb 14, 2003 24.08 24.98 23.93 24.92 3,502,561 +0.91(+3.78%)
Feb 13, 2003 24.55 24.55 23.19 24.01 6,650,733 -0.53(-2.15%)
Feb 12, 2003 24.25 25.04 24.18 24.54 4,975,531 +0.03(+0.13%)
Feb 11, 2003 24.61 25.11 24.43 24.50 3,048,631 -0.11(-0.44%)
Feb 10, 2003 24.81 24.89 23.96 24.61 3,063,665 -0.13(-0.53%)
Feb 07, 2003 25.07 25.58 24.43 24.74 2,921,448 +0.15(+0.60%)
Feb 06, 2003 25.19 25.19 24.60 24.60 3,549,482 -0.62(-2.45%)
Feb 05, 2003 25.67 26.22 25.01 25.21 3,012,865 -0.39(-1.51%)
Feb 04, 2003 25.61 25.94 25.16 25.60 3,599,919 -0.64(-2.45%)
Feb 03, 2003 25.62 26.64 25.61 26.25 3,415,995 +0.64(+2.48%)
Jan 31, 2003 25.64 25.92 24.79 25.61 4,123,927 -0.02(-0.10%)
Jan 30, 2003 26.27 26.27 25.40 25.63 3,628,774 -0.63(-2.39%)
Jan 29, 2003 25.95 26.52 25.34 26.26 4,143,811 +0.15(+0.57%)
Jan 28, 2003 25.36 26.25 25.36 26.11 3,977,103 +1.02(+4.08%)
Jan 27, 2003 25.73 26.43 24.94 25.09 4,676,791 -0.91(-3.49%)
Jan 24, 2003 26.64 26.92 25.94 26.00 3,552,271 -0.61(-2.29%)
Jan 23, 2003 27.12 27.47 25.45 26.61 8,436,628 -0.45(-1.65%)
Jan 22, 2003 26.39 27.62 26.10 27.05 6,011,908 +0.68(+2.56%)
Jan 21, 2003 27.43 27.96 26.19 26.38 4,965,711 -1.05(-3.82%)
Jan 17, 2003 28.21 28.46 26.76 27.42 11,620,202 -1.59(-5.49%)
Jan 16, 2003 29.89 30.31 28.93 29.02 9,803,390 -1.46(-4.79%)
Jan 15, 2003 31.93 31.93 29.78 30.48 9,866,557 -1.44(-4.52%)
Jan 14, 2003 31.67 32.02 31.42 31.92 3,711,825 -0.16(-0.49%)
Jan 13, 2003 32.27 32.74 31.40 32.08 5,853,687 -0.09(-0.28%)
Jan 10, 2003 30.11 32.41 29.33 32.17 13,456,171 +2.05(+6.82%)
Jan 09, 2003 29.71 30.27 28.34 30.11 9,834,307 +0.91(+3.11%)
Jan 08, 2003 26.57 30.19 26.27 29.21 17,398,598 +2.65(+9.97%)
Jan 07, 2003 27.32 27.84 26.43 26.56 4,030,086 -0.86(-3.13%)
Jan 06, 2003 26.50 28.36 26.43 27.42 5,773,425 +1.23(+4.69%)
Jan 03, 2003 26.17 26.50 25.70 26.19 2,615,433 +0.02(+0.09%)
Jan 02, 2003 24.91 26.25 24.66 26.16 5,742,872 +1.65(+6.73%)
Dec 31, 2002 24.96 25.14 24.35 24.51 2,396,228 -0.32(-1.30%)
Dec 30, 2002 24.46 25.06 24.22 24.83 2,852,704 +0.38(+1.55%)
Dec 27, 2002 25.70 25.73 24.27 24.46 4,048,514 -1.32(-5.12%)
Dec 26, 2002 26.13 26.42 25.51 25.77 1,643,072 +0.00(+0.00%)
Dec 24, 2002 25.67 26.22 25.67 25.77 802,622 -0.29(-1.11%)
Dec 23, 2002 26.09 26.90 25.85 26.06 2,901,686 +0.05(+0.19%)
Dec 20, 2002 25.56 26.39 25.56 26.01 3,602,465 +0.46(+1.81%)
Dec 19, 2002 25.30 25.92 25.17 25.55 3,450,670 +0.26(+1.04%)
Dec 18, 2002 25.82 25.94 25.00 25.29 3,897,568 -1.01(-3.86%)
Dec 17, 2002 26.35 27.14 26.10 26.30 3,377,318 -0.30(-1.12%)
Dec 16, 2002 25.26 26.79 25.24 26.60 4,042,452 +1.69(+6.79%)
Dec 13, 2002 26.47 26.47 24.91 24.91 6,813,318 -1.55(-5.86%)
Dec 12, 2002 26.41 27.69 26.31 26.46 3,650,962 -0.10(-0.37%)
Dec 11, 2002 26.78 26.78 25.81 26.56 6,224,324 -0.62(-2.28%)
Dec 10, 2002 27.02 27.48 26.62 27.18 3,297,420 +0.16(+0.58%)
Dec 09, 2002 27.89 28.21 26.81 27.02 3,531,902 -0.83(-2.99%)
Dec 06, 2002 27.84 28.83 27.47 27.85 4,782,635 -0.70(-2.45%)
Dec 05, 2002 28.46 29.02 28.17 28.55 3,106,464 +0.12(+0.41%)
Dec 04, 2002 27.55 29.32 26.85 28.44 4,527,784 +0.40(+1.41%)
Dec 03, 2002 28.04 29.03 27.94 28.04 6,539,190 -1.51(-5.11%)
Dec 02, 2002 27.88 30.06 27.88 29.55 5,795,127 +1.67(+6.01%)
Nov 29, 2002 28.50 28.54 27.87 27.88 1,112,274 -0.70(-2.45%)
Nov 27, 2002 27.96 28.65 27.45 28.58 3,613,377 +1.40(+5.16%)
Nov 26, 2002 28.02 28.84 27.05 27.18 5,172,428 -0.64(-2.28%)
Nov 25, 2002 26.35 28.23 26.25 27.81 5,315,494 +1.80(+6.91%)
Nov 22, 2002 27.35 27.63 25.88 26.01 11,454,586 -1.33(-4.86%)
Nov 21, 2002 24.64 27.55 24.58 27.34 10,211,976 +3.11(+12.83%)
Nov 20, 2002 23.94 24.37 23.94 24.23 4,164,058 +0.30(+1.24%)
Nov 19, 2002 23.87 24.32 23.51 23.94 5,141,148 +0.07(+0.28%)
Nov 18, 2002 25.57 25.73 23.84 23.87 8,144,556 -1.70(-6.65%)
Nov 15, 2002 24.75 25.80 24.34 25.57 7,584,296 +0.82(+3.33%)
Nov 14, 2002 25.94 25.94 24.54 24.74 13,018,123 +1.52(+6.53%)
Nov 13, 2002 23.57 24.01 22.39 23.23 6,976,268 -0.34(-1.43%)
Nov 12, 2002 24.20 24.36 23.48 23.56 4,567,309 -0.63(-2.59%)
Nov 11, 2002 24.14 24.84 23.28 24.19 5,004,629 +0.01(+0.03%)
Nov 08, 2002 25.61 26.04 23.99 24.18 6,129,998 -1.34(-5.27%)
Nov 07, 2002 26.81 26.97 25.43 25.53 6,188,679 -1.74(-6.38%)
Nov 06, 2002 27.96 28.08 26.40 27.27 7,215,599 -0.53(-1.90%)
Nov 05, 2002 27.09 27.85 26.64 27.80 5,308,219 +0.52(+1.90%)
Nov 04, 2002 26.48 28.06 26.48 27.28 6,077,015 +1.46(+5.65%)
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.