Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 45.82 46.35 45.04 45.61 2,837,489 -0.58(-1.25%)
Sep 29, 2003 44.98 46.22 44.93 46.18 2,784,711 +1.20(+2.67%)
Sep 26, 2003 45.94 46.06 44.88 44.98 3,209,434 -0.96(-2.09%)
Sep 25, 2003 46.76 47.15 46.12 45.94 3,028,589 -0.81(-1.73%)
Sep 24, 2003 47.93 48.08 46.64 46.75 3,652,417 -1.38(-2.87%)
Sep 23, 2003 48.29 48.44 47.90 48.13 3,832,386 -0.29(-0.59%)
Sep 22, 2003 49.25 49.07 48.17 48.42 2,933,039 -0.83(-1.69%)
Sep 19, 2003 49.21 49.49 48.29 49.25 3,131,768 +0.04(+0.08%)
Sep 18, 2003 48.65 49.43 48.04 49.21 3,896,170 +0.56(+1.15%)
Sep 17, 2003 47.96 49.21 47.87 48.65 3,815,752 +0.68(+1.42%)
Sep 16, 2003 47.25 48.05 47.10 47.97 3,187,798 +0.73(+1.54%)
Sep 15, 2003 46.98 47.53 46.92 47.25 2,733,059 +0.34(+0.72%)
Sep 12, 2003 46.38 47.02 45.70 46.91 3,018,709 +0.34(+0.74%)
Sep 11, 2003 47.10 47.34 46.40 46.57 4,036,118 -0.54(-1.14%)
Sep 10, 2003 46.19 48.14 45.90 47.10 11,944,144 +2.29(+5.10%)
Sep 09, 2003 44.15 45.02 43.48 44.82 3,634,782 +0.52(+1.17%)
Sep 08, 2003 43.70 44.34 43.58 44.30 2,701,167 +1.18(+2.74%)
Sep 05, 2003 42.99 44.50 42.73 43.11 3,172,040 +0.13(+0.30%)
Sep 04, 2003 43.30 43.30 42.60 42.99 3,564,871 -0.31(-0.72%)
Sep 03, 2003 44.42 44.62 43.10 43.30 4,453,462 -1.13(-2.54%)
Sep 02, 2003 42.46 44.46 42.44 44.42 3,560,619 +1.73(+4.04%)
Aug 29, 2003 42.10 42.70 42.03 42.70 1,414,492 +0.41(+0.96%)
Aug 28, 2003 41.89 42.38 41.13 42.29 1,843,092 +0.42(+1.01%)
Aug 27, 2003 42.17 42.44 41.70 41.87 2,195,527 -0.30(-0.72%)
Aug 26, 2003 41.83 42.30 41.34 42.17 2,560,844 +0.38(+0.90%)
Aug 25, 2003 41.31 41.91 40.94 41.79 2,795,217 +0.49(+1.18%)
Aug 22, 2003 41.74 41.82 41.19 41.31 2,856,124 +0.21(+0.51%)
Aug 21, 2003 41.02 41.49 40.66 41.10 2,418,019 +0.20(+0.49%)
Aug 20, 2003 40.58 41.26 40.28 40.90 2,817,478 +0.36(+0.89%)
Aug 19, 2003 40.44 40.63 39.86 40.54 1,945,521 +0.40(+1.00%)
Aug 18, 2003 39.95 40.37 39.52 40.14 2,454,288 +0.35(+0.88%)
Aug 15, 2003 39.59 39.85 39.04 39.79 1,029,165 -0.10(-0.24%)
Aug 14, 2003 39.61 40.29 39.52 39.88 1,836,088 +0.05(+0.12%)
Aug 13, 2003 40.38 40.38 39.59 39.84 2,895,895 -0.54(-1.33%)
Aug 12, 2003 40.54 41.18 40.14 40.37 11,034,042 +1.92(+4.99%)
Aug 11, 2003 38.24 39.00 38.24 38.45 3,129,892 +0.22(+0.59%)
Aug 08, 2003 37.58 38.40 37.58 38.23 2,454,288 +0.81(+2.16%)
Aug 07, 2003 37.20 37.48 36.62 37.42 3,163,035 +0.22(+0.58%)
Aug 06, 2003 37.00 37.72 36.52 37.20 3,869,781 +0.51(+1.39%)
Aug 05, 2003 37.58 37.98 36.63 36.69 3,310,237 -1.04(-2.75%)
Aug 04, 2003 37.79 38.18 36.42 37.73 3,669,551 -0.05(-0.13%)
Aug 01, 2003 37.91 38.52 37.68 37.78 2,742,064 -0.53(-1.38%)
Jul 31, 2003 38.70 39.28 38.20 38.31 3,163,910 +0.23(+0.61%)
Jul 30, 2003 38.65 38.91 37.72 38.08 3,308,236 -0.57(-1.47%)
Jul 29, 2003 39.42 39.52 38.46 38.64 3,195,552 -0.78(-1.97%)
Jul 28, 2003 39.83 39.86 39.26 39.42 2,622,001 -0.41(-1.02%)
Jul 25, 2003 38.38 39.90 38.38 39.83 3,744,090 +1.45(+3.77%)
Jul 24, 2003 38.46 39.17 38.21 38.38 3,000,324 +0.10(+0.25%)
Jul 23, 2003 38.71 38.71 38.04 38.28 3,552,739 -0.42(-1.09%)
Jul 22, 2003 39.63 39.66 38.14 38.71 4,331,398 -0.66(-1.69%)
Jul 21, 2003 39.26 39.89 39.13 39.37 3,260,211 +0.22(+0.57%)
Jul 18, 2003 39.10 39.60 37.89 39.15 9,680,081 +0.59(+1.53%)
Jul 17, 2003 40.38 40.86 35.59 38.56 25,270,388 -5.68(-12.83%)
Jul 16, 2003 43.42 44.46 42.74 44.23 6,025,412 +2.07(+4.91%)
Jul 15, 2003 44.06 44.29 41.92 42.16 5,722,754 -1.84(-4.18%)
Jul 14, 2003 42.26 44.70 42.18 44.00 7,131,743 +2.62(+6.34%)
Jul 11, 2003 40.54 41.46 40.06 41.38 2,852,122 +0.82(+2.03%)
Jul 10, 2003 41.39 41.40 40.18 40.55 2,996,572 -0.84(-2.03%)
Jul 09, 2003 41.58 41.78 41.04 41.39 2,282,072 -0.22(-0.54%)
Jul 08, 2003 40.90 41.74 40.90 41.62 3,261,211 +0.74(+1.80%)
Jul 07, 2003 40.02 41.16 39.98 40.88 3,762,224 +1.50(+3.82%)
Jul 03, 2003 39.39 39.86 38.71 39.38 1,698,391 -0.01(-0.02%)
Jul 02, 2003 39.16 39.91 38.58 39.39 3,686,059 +0.23(+0.59%)
Jul 01, 2003 39.32 39.32 37.86 39.16 4,041,371 -0.17(-0.43%)
Jun 30, 2003 39.38 39.66 39.02 39.32 2,492,433 +0.24(+0.61%)
Jun 27, 2003 39.95 40.22 38.96 39.08 2,976,062 -0.86(-2.14%)
Jun 26, 2003 38.94 40.05 38.82 39.94 3,118,511 +1.04(+2.67%)
Jun 25, 2003 39.30 40.10 38.62 38.90 4,068,135 -0.68(-1.72%)
Jun 24, 2003 38.96 39.87 38.70 39.58 3,614,522 +0.74(+1.91%)
Jun 23, 2003 39.69 39.74 38.52 38.84 3,704,819 -0.86(-2.16%)
Jun 20, 2003 40.82 41.15 39.56 39.69 5,611,195 -0.90(-2.23%)
Jun 19, 2003 41.54 41.97 40.31 40.59 3,239,200 -0.86(-2.08%)
Jun 18, 2003 41.90 41.92 40.86 41.46 3,283,098 -0.44(-1.05%)
Jun 17, 2003 42.77 42.77 41.54 41.90 4,022,986 -0.87(-2.04%)
Jun 16, 2003 42.46 42.98 42.30 42.77 2,869,131 +0.45(+1.06%)
Jun 13, 2003 42.82 42.83 41.77 42.32 4,229,720 -0.64(-1.49%)
Jun 12, 2003 42.66 43.46 41.66 42.96 5,473,748 +0.44(+1.03%)
Jun 11, 2003 40.38 42.56 40.23 42.52 4,306,135 +2.00(+4.93%)
Jun 10, 2003 40.50 40.98 39.58 40.52 4,920,457 +0.50(+1.26%)
Jun 09, 2003 41.42 41.65 39.72 40.02 5,355,936 -2.08(-4.94%)
Jun 06, 2003 42.90 43.97 41.90 42.10 6,186,747 -0.41(-0.96%)
Jun 05, 2003 40.90 42.72 40.90 42.51 5,922,608 +0.94(+2.27%)
Jun 04, 2003 40.02 41.66 39.79 41.56 5,841,941 +1.63(+4.09%)
Jun 03, 2003 40.79 41.63 39.62 39.93 8,658,044 -1.26(-3.05%)
Jun 02, 2003 39.18 41.43 38.58 41.19 9,870,681 +2.67(+6.93%)
May 30, 2003 37.88 38.59 37.60 38.52 3,840,515 +0.63(+1.67%)
May 29, 2003 39.27 39.62 37.52 37.88 6,428,249 -1.37(-3.48%)
May 28, 2003 37.52 39.36 37.52 39.25 7,443,782 +1.73(+4.60%)
May 27, 2003 35.94 37.78 35.50 37.52 5,987,017 +1.58(+4.40%)
May 23, 2003 35.76 36.05 35.42 35.94 3,595,762 +0.18(+0.51%)
May 22, 2003 35.26 35.99 35.02 35.76 5,800,794 +0.36(+1.02%)
May 21, 2003 34.25 35.41 33.75 35.40 5,562,795 +1.15(+3.36%)
May 20, 2003 34.21 35.01 33.88 34.25 4,386,302 +0.05(+0.14%)
May 19, 2003 35.39 35.46 33.90 34.20 5,324,294 -1.66(-4.62%)
May 16, 2003 35.52 36.14 35.34 35.85 6,006,778 +0.00(+0.00%)
May 15, 2003 36.78 37.19 35.81 35.85 8,126,765 -0.40(-1.10%)
May 14, 2003 37.66 38.35 36.16 36.25 10,844,192 -1.33(-3.53%)
May 13, 2003 36.74 38.44 36.73 37.58 5,630,580 +0.28(+0.75%)
May 12, 2003 36.56 37.48 35.98 37.30 8,746,341 +1.39(+3.87%)
May 09, 2003 36.20 36.30 34.52 35.91 8,496,710 +0.10(+0.29%)
May 08, 2003 36.38 37.24 35.62 35.81 6,994,921 -1.42(-3.82%)
May 07, 2003 36.80 37.74 36.35 37.23 8,516,720 -0.03(-0.09%)
May 06, 2003 35.49 37.47 35.46 37.26 12,296,954 +1.74(+4.91%)
May 05, 2003 34.59 35.81 34.59 35.52 7,654,392 +1.30(+3.78%)
May 02, 2003 33.13 34.30 33.13 34.22 4,939,718 +1.10(+3.31%)
May 01, 2003 33.48 33.55 32.22 33.13 4,777,382 -0.35(-1.05%)
Apr 30, 2003 32.38 34.04 31.88 33.48 9,459,965 +1.42(+4.41%)
Apr 29, 2003 31.22 32.18 31.22 32.06 4,211,210 +0.98(+3.16%)
Apr 28, 2003 30.26 31.38 30.14 31.08 2,852,372 +0.94(+3.13%)
Apr 25, 2003 30.34 30.45 29.82 30.14 3,883,038 -0.56(-1.82%)
Apr 24, 2003 31.24 31.70 30.37 30.70 5,675,729 -0.54(-1.74%)
Apr 23, 2003 31.31 31.65 30.62 31.24 6,366,842 +0.71(+2.33%)
Apr 22, 2003 28.86 30.53 28.42 30.53 11,304,684 +0.71(+2.39%)
Apr 21, 2003 30.05 30.38 29.67 29.82 4,485,979 -0.10(-0.35%)
Apr 17, 2003 29.34 30.75 29.34 29.92 4,223,842 +0.58(+1.99%)
Apr 16, 2003 29.94 30.38 29.13 29.34 4,450,836 -0.64(-2.13%)
Apr 15, 2003 28.19 30.18 28.15 29.98 7,969,308 +1.86(+6.63%)
Apr 14, 2003 27.43 28.15 27.11 28.11 3,036,844 +0.84(+3.08%)
Apr 11, 2003 27.91 27.98 27.11 27.27 3,556,616 -0.20(-0.73%)
Apr 10, 2003 26.47 27.59 26.43 27.47 5,222,866 +1.46(+5.59%)
Apr 09, 2003 26.71 27.07 26.01 26.02 2,764,451 -0.62(-2.31%)
Apr 08, 2003 26.94 27.11 26.39 26.63 2,778,958 -0.30(-1.13%)
Apr 07, 2003 27.95 28.09 26.92 26.94 5,630,830 +0.04(+0.15%)
Apr 04, 2003 26.57 27.20 26.49 26.90 2,574,726 +0.33(+1.23%)
Apr 03, 2003 26.62 27.11 26.47 26.57 3,025,588 +0.20(+0.76%)
Apr 02, 2003 25.35 26.67 25.35 26.37 4,372,045 +1.29(+5.13%)
Apr 01, 2003 24.07 25.20 24.03 25.08 3,530,478 +1.09(+4.53%)
Mar 31, 2003 24.10 24.75 23.80 24.00 3,958,828 -0.94(-3.75%)
Mar 28, 2003 24.87 25.51 24.15 24.93 1,923,009 -0.18(-0.73%)
Mar 27, 2003 25.64 25.64 24.60 25.11 4,122,413 -0.52(-2.03%)
Mar 26, 2003 25.21 26.35 25.21 25.63 3,416,418 +0.46(+1.84%)
Mar 25, 2003 24.80 25.58 24.79 25.17 2,556,341 +0.18(+0.70%)
Mar 24, 2003 25.35 25.67 24.64 24.99 3,923,434 -1.07(-4.11%)
Mar 21, 2003 25.39 26.23 25.19 26.07 4,912,703 +1.14(+4.55%)
Mar 20, 2003 25.04 25.47 24.08 24.93 5,080,041 -0.18(-0.70%)
Mar 19, 2003 24.35 25.30 24.26 25.11 6,266,164 +0.86(+3.53%)
Mar 18, 2003 24.12 24.53 23.80 24.25 4,786,637 +0.30(+1.24%)
Mar 17, 2003 22.59 24.08 22.07 23.96 6,195,877 +1.37(+6.05%)
Mar 14, 2003 22.79 22.83 22.03 22.59 5,015,632 -0.04(-0.18%)
Mar 13, 2003 22.09 22.84 21.68 22.63 5,634,332 +1.62(+7.73%)
Mar 12, 2003 20.30 21.02 20.25 21.00 5,499,261 +0.71(+3.51%)
Mar 11, 2003 21.51 21.78 19.92 20.29 8,362,264 -1.33(-6.14%)
Mar 10, 2003 21.87 22.47 21.46 21.62 4,732,234 -0.35(-1.60%)
Mar 07, 2003 21.63 22.20 20.79 21.97 4,404,937 +0.45(+2.08%)
Mar 06, 2003 22.16 22.23 21.52 21.52 3,667,675 -0.63(-2.85%)
Mar 05, 2003 22.03 22.35 21.79 22.16 4,529,627 +0.27(+1.24%)
Mar 04, 2003 22.60 22.60 21.71 21.88 8,924,935 -0.70(-3.11%)
Mar 03, 2003 21.91 22.75 21.63 22.59 23,004,700 -2.17(-8.78%)
Feb 28, 2003 24.39 24.89 24.24 24.76 3,108,381 +0.46(+1.88%)
Feb 27, 2003 24.07 24.72 23.88 24.31 2,627,129 +0.44(+1.84%)
Feb 26, 2003 23.97 24.08 23.68 23.87 3,103,754 -0.20(-0.83%)
Feb 25, 2003 23.63 24.15 23.11 24.07 4,366,417 +0.26(+1.07%)
Feb 24, 2003 24.49 24.50 23.64 23.81 3,257,960 -0.83(-3.37%)
Feb 21, 2003 24.23 24.86 23.88 24.64 2,925,410 +0.52(+2.15%)
Feb 20, 2003 24.79 24.79 24.01 24.12 2,913,404 -0.54(-2.20%)
Feb 19, 2003 25.67 26.18 24.34 24.67 5,151,829 -1.00(-3.89%)
Feb 18, 2003 24.39 25.90 24.39 25.67 5,040,145 +1.51(+6.26%)
Feb 14, 2003 23.35 24.22 23.20 24.16 3,613,021 +0.88(+3.78%)
Feb 13, 2003 23.80 23.80 22.48 23.28 6,860,476 -0.51(-2.15%)
Feb 12, 2003 23.51 24.28 23.44 23.79 5,132,444 +0.03(+0.13%)
Feb 11, 2003 23.86 24.35 23.68 23.76 3,144,775 -0.10(-0.44%)
Feb 10, 2003 24.05 24.13 23.23 23.86 3,160,283 -0.13(-0.53%)
Feb 07, 2003 24.31 24.80 23.68 23.99 3,013,581 +0.14(+0.60%)
Feb 06, 2003 24.42 24.42 23.84 23.84 3,661,421 -0.60(-2.45%)
Feb 05, 2003 24.88 25.42 24.24 24.44 3,107,881 -0.38(-1.51%)
Feb 04, 2003 24.83 25.15 24.39 24.82 3,713,449 -0.62(-2.45%)
Feb 03, 2003 24.84 25.83 24.83 25.44 3,523,724 +0.62(+2.48%)
Jan 31, 2003 24.86 25.12 24.04 24.83 4,253,983 -0.02(-0.10%)
Jan 30, 2003 25.47 25.47 24.63 24.85 3,743,214 -0.61(-2.39%)
Jan 29, 2003 25.15 25.71 24.56 25.46 4,274,493 +0.14(+0.57%)
Jan 28, 2003 24.59 25.45 24.59 25.31 4,102,528 +0.99(+4.08%)
Jan 27, 2003 24.95 25.63 24.18 24.32 4,824,282 -0.88(-3.49%)
Jan 24, 2003 25.83 26.10 25.15 25.20 3,664,298 -0.59(-2.29%)
Jan 23, 2003 26.29 26.63 24.67 25.79 8,702,693 -0.43(-1.65%)
Jan 22, 2003 25.58 26.78 25.30 26.23 6,201,505 +0.66(+2.56%)
Jan 21, 2003 26.59 27.11 25.39 25.57 5,122,313 -1.02(-3.82%)
Jan 17, 2003 27.35 27.59 25.95 26.59 11,986,667 -1.54(-5.49%)
Jan 16, 2003 28.98 29.38 28.04 28.13 10,112,558 -1.42(-4.79%)
Jan 15, 2003 30.95 30.95 28.87 29.54 10,177,717 -1.40(-4.52%)
Jan 14, 2003 30.70 31.04 30.46 30.94 3,828,884 -0.15(-0.49%)
Jan 13, 2003 31.28 31.74 30.44 31.10 6,038,294 -0.09(-0.28%)
Jan 10, 2003 29.19 31.42 28.43 31.18 13,880,536 +1.99(+6.82%)
Jan 09, 2003 28.80 29.34 27.47 29.19 10,144,450 +0.88(+3.11%)
Jan 08, 2003 25.75 29.26 25.47 28.31 17,947,296 +2.57(+9.97%)
Jan 07, 2003 26.48 26.99 25.63 25.75 4,157,182 -0.83(-3.13%)
Jan 06, 2003 25.69 27.49 25.63 26.58 5,955,501 +1.19(+4.69%)
Jan 03, 2003 25.37 25.69 24.91 25.39 2,697,916 +0.02(+0.09%)
Jan 02, 2003 24.15 25.45 23.91 25.36 5,923,984 +1.60(+6.73%)
Dec 31, 2002 24.20 24.37 23.60 23.76 2,471,797 -0.31(-1.30%)
Dec 30, 2002 23.71 24.29 23.48 24.08 2,942,669 +0.37(+1.55%)
Dec 27, 2002 24.91 24.95 23.52 23.71 4,176,192 -1.28(-5.12%)
Dec 26, 2002 25.33 25.61 24.73 24.99 1,694,889 +0.00(+0.00%)
Dec 24, 2002 24.88 25.42 24.88 24.99 827,934 -0.28(-1.11%)
Dec 23, 2002 25.29 26.07 25.06 25.27 2,993,196 +0.05(+0.19%)
Dec 20, 2002 24.78 25.59 24.78 25.22 3,716,075 +0.45(+1.81%)
Dec 19, 2002 24.52 25.13 24.40 24.77 3,559,493 +0.26(+1.04%)
Dec 18, 2002 25.03 25.15 24.24 24.52 4,020,485 -0.98(-3.86%)
Dec 17, 2002 25.55 26.31 25.31 25.50 3,483,828 -0.29(-1.12%)
Dec 16, 2002 24.48 25.97 24.47 25.79 4,169,938 +1.64(+6.79%)
Dec 13, 2002 25.66 25.66 24.15 24.15 7,028,189 -1.50(-5.86%)
Dec 12, 2002 25.60 26.84 25.51 25.65 3,766,101 -0.10(-0.37%)
Dec 11, 2002 25.96 25.96 25.02 25.75 6,420,620 -0.60(-2.28%)
Dec 10, 2002 26.19 26.64 25.80 26.35 3,401,410 +0.15(+0.58%)
Dec 09, 2002 27.03 27.35 25.99 26.19 3,643,287 -0.81(-2.99%)
Dec 06, 2002 26.99 27.95 26.63 27.00 4,933,464 -0.68(-2.46%)
Dec 05, 2002 27.59 28.13 27.31 27.68 3,204,432 +0.11(+0.41%)
Dec 04, 2002 26.71 28.43 26.03 27.57 4,670,576 +0.38(+1.41%)
Dec 03, 2002 27.19 28.15 27.08 27.19 6,745,415 -1.46(-5.11%)
Dec 02, 2002 27.03 29.14 27.03 28.65 5,977,887 +1.62(+6.01%)
Nov 29, 2002 27.63 27.67 27.02 27.03 1,147,352 -0.68(-2.45%)
Nov 27, 2002 27.11 27.78 26.61 27.71 3,727,331 +1.36(+5.16%)
Nov 26, 2002 27.16 27.96 26.23 26.35 5,335,550 -0.62(-2.28%)
Nov 25, 2002 25.55 27.37 25.45 26.96 5,483,128 +1.74(+6.91%)
Nov 22, 2002 26.51 26.79 25.09 25.22 11,815,827 -1.29(-4.86%)
Nov 21, 2002 23.88 26.71 23.83 26.51 10,534,029 +3.01(+12.83%)
Nov 20, 2002 23.21 23.63 23.20 23.49 4,295,379 +0.29(+1.24%)
Nov 19, 2002 23.14 23.57 22.80 23.20 5,303,283 +0.06(+0.28%)
Nov 18, 2002 24.79 24.94 23.11 23.14 8,401,410 -1.65(-6.65%)
Nov 15, 2002 24.00 25.01 23.60 24.79 7,823,481 +0.80(+3.33%)
Nov 14, 2002 25.15 25.15 23.79 23.99 13,428,673 +1.47(+6.53%)
Nov 13, 2002 22.85 23.28 21.70 22.52 7,196,277 -0.33(-1.43%)
Nov 12, 2002 23.46 23.61 22.76 22.84 4,711,348 -0.61(-2.59%)
Nov 11, 2002 23.40 24.08 22.56 23.45 5,162,459 +0.01(+0.03%)
Nov 08, 2002 24.83 25.24 23.26 23.44 6,323,319 -1.30(-5.27%)
Nov 07, 2002 25.99 26.15 24.65 24.75 6,383,850 -1.69(-6.38%)
Nov 06, 2002 27.11 27.23 25.59 26.43 7,443,157 -0.51(-1.90%)
Nov 05, 2002 26.27 26.99 25.83 26.95 5,475,624 +0.50(+1.91%)
Nov 04, 2002 25.67 27.20 25.67 26.44 6,268,665 +1.42(+5.65%)
Nov 01, 2002 24.37 25.19 23.68 25.03 5,961,629 +0.66(+2.72%)
Oct 31, 2002 25.07 25.60 24.28 24.36 3,244,202 -0.70(-2.78%)
Oct 30, 2002 24.37 25.57 24.04 25.06 4,288,251 +0.85(+3.50%)
Oct 29, 2002 24.40 24.59 23.28 24.21 4,982,365 -0.49(-1.97%)
Oct 28, 2002 24.24 25.39 24.24 24.70 5,856,574 +0.46(+1.91%)
Oct 25, 2002 23.83 24.30 22.92 24.24 7,345,605 +1.25(+5.43%)
Oct 24, 2002 26.07 26.18 22.61 22.99 11,238,274 -2.42(-9.53%)
Oct 23, 2002 25.77 25.77 24.12 25.41 5,349,558 -0.35(-1.37%)
Oct 22, 2002 24.75 26.43 24.59 25.76 5,147,452 +0.47(+1.87%)
Oct 21, 2002 23.99 25.31 23.59 25.29 5,093,423 +1.17(+4.84%)
Oct 18, 2002 22.92 24.39 22.52 24.12 5,628,329 +0.97(+4.18%)
Oct 17, 2002 23.99 24.44 22.19 23.16 10,799,794 +0.89(+3.99%)
Oct 16, 2002 23.19 23.54 20.38 22.27 26,260,284 -5.43(-19.60%)
Oct 15, 2002 28.98 29.13 27.00 27.70 9,187,447 +1.98(+7.71%)
Oct 14, 2002 24.32 25.83 24.15 25.71 3,901,923 +1.20(+4.89%)
Oct 11, 2002 23.37 25.51 23.37 24.52 287,650 +1.15(+4.93%)
Oct 10, 2002 21.20 23.59 20.87 23.36 6,599,088 +2.17(+10.26%)
Oct 09, 2002 22.96 22.99 20.92 21.19 9,458,214 -2.55(-10.74%)
Oct 08, 2002 22.67 24.75 22.03 23.74 7,463,042 +1.30(+5.81%)
Oct 07, 2002 23.19 23.51 22.24 22.44 8,940,193 -1.86(-7.64%)
Oct 04, 2002 26.43 26.46 23.89 24.29 8,072,362 -1.64(-6.32%)
Oct 03, 2002 27.01 27.31 25.87 25.93 5,151,579 -0.94(-3.48%)
Oct 02, 2002 28.39 28.61 25.99 26.87 5,359,938 -2.17(-7.49%)
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.