Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 61.11 61.15 60.32 60.65 2,031,352 -0.53(-0.86%)
Sep 29, 2004 61.54 61.96 61.10 61.18 2,601,573 -0.36(-0.59%)
Sep 28, 2004 60.62 61.55 60.30 61.54 2,442,448 +1.24(+2.06%)
Sep 27, 2004 60.16 60.56 59.82 60.30 1,398,991 -0.11(-0.18%)
Sep 24, 2004 59.85 60.61 59.82 60.41 953,780 +0.69(+1.15%)
Sep 23, 2004 60.14 60.22 59.70 59.72 1,495,368 -0.56(-0.93%)
Sep 22, 2004 60.12 60.50 60.03 60.27 1,844,446 -0.45(-0.74%)
Sep 21, 2004 59.85 60.83 59.71 60.73 1,775,971 +1.02(+1.70%)
Sep 20, 2004 59.87 60.04 59.45 59.71 940,865 -0.35(-0.59%)
Sep 17, 2004 59.94 60.32 59.75 60.06 1,387,538 +0.46(+0.77%)
Sep 16, 2004 58.89 60.00 58.89 59.60 1,260,944 -0.13(-0.22%)
Sep 15, 2004 60.82 60.97 59.67 59.73 2,282,469 -0.61(-1.01%)
Sep 14, 2004 59.71 60.37 59.67 60.34 1,970,553 +0.18(+0.30%)
Sep 13, 2004 59.50 60.45 59.27 60.16 2,060,472 +0.62(+1.03%)
Sep 10, 2004 57.85 59.58 57.85 59.54 4,012,140 +2.41(+4.22%)
Sep 09, 2004 57.08 57.27 56.39 57.13 1,595,645 +0.12(+0.22%)
Sep 08, 2004 57.69 57.94 56.97 57.01 1,732,230 -0.67(-1.17%)
Sep 07, 2004 56.71 58.04 56.68 57.68 1,861,504 +1.40(+2.48%)
Sep 03, 2004 56.69 57.18 56.24 56.29 944,764 -0.48(-0.85%)
Sep 02, 2004 56.16 56.86 55.86 56.77 926,000 +0.71(+1.26%)
Sep 01, 2004 55.65 56.55 55.23 56.06 1,080,740 +0.45(+0.81%)
Aug 31, 2004 55.93 56.22 55.41 55.61 1,739,175 -0.30(-0.53%)
Aug 30, 2004 56.38 56.55 55.87 55.91 1,062,220 -0.66(-1.16%)
Aug 27, 2004 57.02 57.09 56.47 56.56 1,589,065 -0.54(-0.95%)
Aug 26, 2004 57.21 57.36 56.81 57.11 1,979,204 -0.75(-1.29%)
Aug 25, 2004 57.76 57.85 56.96 57.85 1,823,977 +0.02(+0.04%)
Aug 24, 2004 58.05 58.12 57.38 57.83 883,112 +0.14(+0.24%)
Aug 23, 2004 58.17 58.41 57.68 57.69 1,073,429 -0.46(-0.79%)
Aug 20, 2004 57.45 58.33 57.41 58.15 1,765,736 +0.74(+1.29%)
Aug 19, 2004 57.45 57.82 57.23 57.41 1,464,786 -0.11(-0.20%)
Aug 18, 2004 57.12 57.57 56.77 57.53 1,624,034 +0.39(+0.69%)
Aug 17, 2004 57.45 58.16 56.95 57.13 2,123,221 +0.07(+0.13%)
Aug 16, 2004 55.66 57.34 55.66 57.06 2,191,575 +1.23(+2.21%)
Aug 13, 2004 55.15 55.97 55.15 55.83 1,898,788 +0.68(+1.24%)
Aug 12, 2004 55.11 55.28 54.81 55.15 1,928,152 -0.13(-0.24%)
Aug 11, 2004 55.22 55.36 54.54 55.28 2,573,550 -0.74(-1.32%)
Aug 10, 2004 54.60 56.02 54.42 56.02 1,984,321 +2.07(+3.83%)
Aug 09, 2004 54.29 54.44 53.77 53.95 1,439,565 -0.18(-0.33%)
Aug 06, 2004 54.55 54.92 53.80 54.13 2,806,025 -0.80(-1.46%)
Aug 05, 2004 56.22 56.22 54.93 54.93 1,556,289 -1.29(-2.29%)
Aug 04, 2004 56.25 56.70 55.74 56.22 1,081,349 -0.34(-0.61%)
Aug 03, 2004 56.93 57.45 56.54 56.56 1,610,144 -0.49(-0.86%)
Aug 02, 2004 56.32 57.23 56.09 57.06 1,370,115 +0.16(+0.29%)
Jul 30, 2004 56.66 56.89 56.21 56.89 1,257,289 +0.28(+0.49%)
Jul 29, 2004 56.06 56.98 55.83 56.61 1,400,088 +0.97(+1.74%)
Jul 28, 2004 56.05 56.89 55.28 55.65 1,797,781 -0.61(-1.08%)
Jul 27, 2004 56.14 56.40 55.51 56.25 1,813,742 +0.24(+0.42%)
Jul 26, 2004 56.16 56.38 55.63 56.02 1,545,933 +0.23(+0.41%)
Jul 23, 2004 56.66 57.01 55.49 55.79 2,349,360 -1.09(-1.92%)
Jul 22, 2004 54.18 57.07 54.18 56.88 5,551,494 +2.71(+5.00%)
Jul 21, 2004 54.56 55.09 54.11 54.17 2,642,025 -0.25(-0.47%)
Jul 20, 2004 53.63 54.58 53.57 54.42 2,367,393 +0.91(+1.70%)
Jul 19, 2004 54.17 54.17 53.29 53.51 3,210,175 -0.67(-1.24%)
Jul 16, 2004 54.52 54.92 54.09 54.18 1,431,523 -0.08(-0.15%)
Jul 15, 2004 54.32 54.67 54.06 54.27 1,174,314 -0.05(-0.09%)
Jul 14, 2004 54.17 55.06 53.93 54.32 1,369,384 -0.19(-0.35%)
Jul 13, 2004 54.78 54.94 54.33 54.50 1,282,632 -0.35(-0.64%)
Jul 12, 2004 54.50 55.33 54.39 54.86 1,611,606 +0.35(+0.65%)
Jul 09, 2004 55.56 55.65 54.23 54.50 2,447,687 -0.94(-1.69%)
Jul 08, 2004 56.22 56.22 55.29 55.44 1,501,461 -0.76(-1.34%)
Jul 07, 2004 55.79 56.63 55.79 56.20 1,528,997 +0.51(+0.91%)
Jul 06, 2004 55.88 56.21 55.29 55.69 1,241,328 -0.20(-0.35%)
Jul 02, 2004 56.31 56.43 55.72 55.88 1,240,231 -0.43(-0.76%)
Jul 01, 2004 56.59 56.82 55.87 56.31 1,672,649 +0.19(+0.34%)
Jun 30, 2004 55.92 56.44 55.65 56.12 1,686,295 +0.21(+0.37%)
Jun 29, 2004 56.47 56.47 55.52 55.92 2,270,163 -0.74(-1.30%)
Jun 28, 2004 57.70 58.01 56.55 56.66 3,143,162 -1.01(-1.75%)
Jun 25, 2004 57.45 58.04 57.30 57.66 1,746,851 +0.07(+0.11%)
Jun 24, 2004 57.88 58.18 57.39 57.60 1,546,177 -0.40(-0.69%)
Jun 23, 2004 58.05 58.15 57.14 58.00 2,311,833 -0.04(-0.07%)
Jun 22, 2004 57.78 58.22 56.98 58.04 2,283,078 -0.13(-0.23%)
Jun 21, 2004 58.65 58.89 58.17 58.17 1,153,357 -0.41(-0.70%)
Jun 18, 2004 58.48 59.34 58.40 58.58 2,634,836 -0.49(-0.83%)
Jun 17, 2004 58.27 59.19 58.08 59.08 2,302,085 +0.62(+1.05%)
Jun 16, 2004 58.08 58.59 58.05 58.46 1,320,769 +0.37(+0.64%)
Jun 15, 2004 58.07 58.46 57.84 58.09 2,274,671 +0.43(+0.75%)
Jun 14, 2004 57.38 58.03 57.10 57.66 2,026,113 +0.07(+0.13%)
Jun 10, 2004 57.78 58.08 57.12 57.58 1,945,941 -0.53(-0.92%)
Jun 09, 2004 58.63 58.95 57.78 58.12 1,766,833 -0.52(-0.88%)
Jun 08, 2004 58.44 58.96 58.29 58.63 1,588,700 -0.34(-0.58%)
Jun 07, 2004 57.57 59.05 57.57 58.98 1,927,908 +1.64(+2.86%)
Jun 04, 2004 56.71 57.57 56.58 57.34 1,687,270 +1.27(+2.27%)
Jun 03, 2004 56.69 56.85 55.97 56.06 1,546,177 -1.12(-1.95%)
Jun 02, 2004 57.29 57.62 56.45 57.18 1,352,691 +0.24(+0.42%)
Jun 01, 2004 57.29 57.33 56.25 56.94 1,996,018 -0.56(-0.97%)
May 28, 2004 57.49 57.82 57.29 57.50 1,191,981 +0.06(+0.10%)
May 27, 2004 56.75 57.72 56.75 57.44 2,670,536 +0.80(+1.41%)
May 26, 2004 56.79 57.24 56.38 56.65 1,707,374 -0.19(-0.33%)
May 25, 2004 55.24 56.99 54.81 56.84 3,338,109 +1.56(+2.82%)
May 24, 2004 55.48 55.52 54.68 55.28 1,774,996 +0.15(+0.27%)
May 21, 2004 55.07 55.52 54.94 55.13 1,696,652 +0.24(+0.43%)
May 20, 2004 54.23 55.18 54.18 54.89 2,093,735 +0.72(+1.33%)
May 19, 2004 54.47 55.57 54.10 54.17 2,818,574 +0.24(+0.44%)
May 18, 2004 53.27 54.00 53.23 53.93 2,072,657 +0.86(+1.62%)
May 17, 2004 53.18 53.43 52.87 53.07 2,064,493 -0.97(-1.79%)
May 14, 2004 53.89 54.50 53.67 54.04 1,848,467 +0.22(+0.41%)
May 13, 2004 52.94 54.29 52.73 53.82 3,825,843 +0.80(+1.52%)
May 12, 2004 52.61 53.15 52.15 53.01 4,147,872 +0.98(+1.88%)
May 11, 2004 51.17 52.22 51.02 52.03 3,756,393 +1.44(+2.86%)
May 10, 2004 52.20 52.32 50.19 50.59 5,702,700 -1.90(-3.63%)
May 07, 2004 53.68 54.21 52.32 52.49 4,686,415 -2.07(-3.79%)
May 06, 2004 54.69 54.79 54.01 54.56 2,653,356 -0.40(-0.73%)
May 05, 2004 54.83 55.70 54.70 54.96 2,312,442 +0.13(+0.24%)
May 04, 2004 53.91 55.36 53.83 54.83 2,876,206 +0.98(+1.81%)
May 03, 2004 53.68 54.28 52.94 53.86 2,701,606 +0.07(+0.14%)
Apr 30, 2004 54.37 54.64 53.38 53.78 1,694,337 -0.44(-0.82%)
Apr 29, 2004 54.70 55.60 53.86 54.23 2,687,107 -0.27(-0.50%)
Apr 28, 2004 56.02 56.03 54.29 54.50 3,208,469 -1.67(-2.97%)
Apr 27, 2004 55.73 57.33 55.73 56.16 2,974,289 +0.62(+1.11%)
Apr 26, 2004 56.63 56.71 55.16 55.55 4,242,056 -0.96(-1.70%)
Apr 23, 2004 57.86 57.93 56.38 56.51 3,853,258 -1.48(-2.55%)
Apr 22, 2004 58.12 58.81 56.06 57.98 9,311,178 -0.64(-1.09%)
Apr 21, 2004 59.08 59.08 56.90 58.62 3,974,369 -0.45(-0.76%)
Apr 20, 2004 60.55 61.05 59.04 59.08 2,364,956 -1.47(-2.43%)
Apr 19, 2004 60.50 60.55 59.67 60.55 2,468,400 +0.04(+0.07%)
Apr 16, 2004 59.13 60.50 58.44 60.50 3,478,959 +1.63(+2.77%)
Apr 15, 2004 60.12 60.15 58.27 58.87 4,374,255 -1.17(-1.94%)
Apr 14, 2004 61.35 61.43 59.45 60.04 2,880,592 -1.60(-2.60%)
Apr 13, 2004 63.52 63.53 61.23 61.64 2,646,168 -1.99(-3.12%)
Apr 12, 2004 62.66 63.75 62.64 63.62 2,553,568 +1.73(+2.80%)
Apr 08, 2004 62.26 62.85 61.52 61.89 1,499,877 -0.37(-0.59%)
Apr 07, 2004 63.03 63.03 61.65 62.26 1,637,924 -0.79(-1.25%)
Apr 06, 2004 62.21 63.32 61.97 63.05 1,896,838 +0.51(+0.81%)
Apr 05, 2004 61.55 62.75 61.23 62.54 3,074,443 +0.99(+1.61%)
Apr 02, 2004 63.44 63.46 60.94 61.55 2,928,963 -0.83(-1.33%)
Apr 01, 2004 63.20 63.35 61.60 62.38 2,000,039 +0.47(+0.76%)
Mar 31, 2004 62.50 62.62 61.71 61.91 2,360,082 -0.29(-0.46%)
Mar 30, 2004 61.30 62.96 60.99 62.20 3,907,112 +0.89(+1.46%)
Mar 29, 2004 60.68 61.55 60.49 61.30 1,771,219 +0.85(+1.41%)
Mar 26, 2004 59.22 61.04 59.04 60.45 2,386,888 +1.19(+2.01%)
Mar 25, 2004 59.11 59.49 58.60 59.26 2,562,584 +0.58(+0.99%)
Mar 24, 2004 58.68 58.97 57.45 58.67 3,825,965 -0.21(-0.36%)
Mar 23, 2004 59.09 59.45 58.58 58.89 1,941,798 +0.04(+0.07%)
Mar 22, 2004 59.38 59.38 58.03 58.85 2,695,757 -0.57(-0.97%)
Mar 19, 2004 60.24 60.93 59.26 59.42 2,258,344 -1.17(-1.94%)
Mar 18, 2004 59.50 60.87 59.49 60.59 2,125,658 +0.40(+0.67%)
Mar 17, 2004 59.87 60.50 59.40 60.19 1,938,387 +0.50(+0.84%)
Mar 16, 2004 60.12 60.16 59.27 59.69 2,548,816 -0.03(-0.05%)
Mar 15, 2004 60.32 60.32 59.51 59.72 2,424,293 -0.60(-0.99%)
Mar 12, 2004 59.17 60.46 59.17 60.32 2,136,746 +1.35(+2.28%)
Mar 11, 2004 60.53 60.54 58.90 58.98 3,284,986 -1.63(-2.68%)
Mar 10, 2004 61.43 61.65 60.53 60.60 5,627,889 +0.85(+1.41%)
Mar 09, 2004 61.08 61.42 59.50 59.76 3,273,411 -1.31(-2.15%)
Mar 08, 2004 61.01 61.55 59.75 61.07 3,782,346 +0.52(+0.85%)
Mar 05, 2004 59.71 60.73 59.31 60.55 2,668,221 +0.31(+0.52%)
Mar 04, 2004 59.54 60.31 58.49 60.24 2,738,768 +1.72(+2.95%)
Mar 03, 2004 58.00 58.60 57.94 58.52 1,766,833 +0.25(+0.42%)
Mar 02, 2004 58.27 58.76 58.09 58.27 1,890,381 -0.18(-0.31%)
Mar 01, 2004 58.31 58.60 57.94 58.45 1,653,398 +0.41(+0.71%)
Feb 27, 2004 57.30 58.58 57.30 58.04 2,098,000 -0.23(-0.39%)
Feb 26, 2004 57.90 58.78 57.45 58.27 2,330,109 +0.19(+0.33%)
Feb 25, 2004 56.47 58.23 56.37 58.08 2,489,113 +1.73(+3.07%)
Feb 24, 2004 57.33 57.33 55.83 56.35 3,186,416 -1.09(-1.90%)
Feb 23, 2004 58.48 58.48 57.25 57.44 2,277,473 -0.93(-1.59%)
Feb 20, 2004 59.30 59.33 57.83 58.37 2,461,089 -0.93(-1.56%)
Feb 19, 2004 59.17 59.71 59.02 59.30 1,830,556 +0.49(+0.84%)
Feb 18, 2004 59.07 59.27 58.60 58.81 1,221,102 -0.38(-0.64%)
Feb 17, 2004 60.32 60.32 58.40 59.18 3,256,353 -0.77(-1.29%)
Feb 13, 2004 60.31 60.39 59.36 59.95 1,542,278 -0.37(-0.61%)
Feb 12, 2004 60.57 60.90 60.14 60.32 1,658,028 -0.57(-0.94%)
Feb 11, 2004 59.79 61.14 58.92 60.90 2,963,810 +1.74(+2.94%)
Feb 10, 2004 59.36 59.52 58.81 59.16 1,310,656 -0.21(-0.35%)
Feb 09, 2004 59.91 60.53 59.30 59.36 2,151,610 +0.57(+0.96%)
Feb 06, 2004 57.00 58.97 56.93 58.80 1,655,713 +1.63(+2.86%)
Feb 05, 2004 57.92 58.10 56.70 57.16 2,220,939 -0.76(-1.30%)
Feb 04, 2004 57.86 58.49 57.67 57.92 1,502,923 -0.97(-1.64%)
Feb 03, 2004 58.60 59.05 58.48 58.89 1,927,786 +0.22(+0.38%)
Feb 02, 2004 58.23 59.34 58.07 58.67 2,075,337 +0.33(+0.56%)
Jan 30, 2004 57.78 58.90 57.47 58.34 2,767,157 +1.21(+2.13%)
Jan 29, 2004 57.70 57.76 56.70 57.12 3,217,607 -0.66(-1.14%)
Jan 28, 2004 59.93 60.04 57.37 57.78 3,302,410 -2.31(-3.84%)
Jan 27, 2004 60.32 60.41 59.61 60.09 2,901,671 -0.36(-0.60%)
Jan 26, 2004 59.71 60.53 59.00 60.45 4,903,903 -0.34(-0.55%)
Jan 23, 2004 60.41 60.98 60.21 60.78 3,912,839 -0.07(-0.12%)
Jan 22, 2004 58.14 60.90 58.14 60.86 8,026,718 +3.53(+6.16%)
Jan 21, 2004 55.93 57.49 55.70 57.33 5,631,423 +1.60(+2.87%)
Jan 20, 2004 55.81 57.25 55.22 55.73 6,466,772 +0.52(+0.94%)
Jan 16, 2004 55.07 55.40 54.87 55.21 3,659,529 +0.14(+0.25%)
Jan 15, 2004 53.35 55.52 53.33 55.07 7,028,830 +1.90(+3.57%)
Jan 14, 2004 52.79 53.22 52.24 53.18 1,911,459 +0.39(+0.73%)
Jan 13, 2004 52.65 53.07 52.08 52.79 2,398,584 +0.09(+0.17%)
Jan 12, 2004 52.75 53.13 52.50 52.70 3,518,070 +0.16(+0.30%)
Jan 09, 2004 53.08 53.08 52.45 52.54 2,992,321 -0.66(-1.25%)
Jan 08, 2004 52.53 53.31 52.26 53.21 4,477,090 +0.76(+1.44%)
Jan 07, 2004 52.22 52.49 51.91 52.45 2,961,008 +0.16(+0.31%)
Jan 06, 2004 51.25 52.41 50.98 52.29 4,067,213 +0.99(+1.94%)
Jan 05, 2004 50.56 51.72 50.27 51.30 3,631,262 +1.86(+3.77%)
Jan 02, 2004 50.34 50.56 49.28 49.43 1,638,533 -0.87(-1.73%)
Dec 31, 2003 50.04 50.48 49.84 50.30 1,197,342 +0.17(+0.34%)
Dec 30, 2003 50.38 50.51 49.94 50.13 1,202,460 -0.34(-0.68%)
Dec 29, 2003 49.74 50.65 49.74 50.48 1,617,211 +0.88(+1.77%)
Dec 26, 2003 49.80 49.91 49.40 49.60 341,523 -0.18(-0.36%)
Dec 24, 2003 49.53 50.05 49.33 49.78 484,322 -0.02(-0.03%)
Dec 23, 2003 49.82 49.82 49.33 49.79 1,294,085 +0.12(+0.25%)
Dec 22, 2003 49.01 49.72 49.01 49.67 2,733,285 +0.66(+1.36%)
Dec 19, 2003 48.66 49.16 48.31 49.01 3,084,068 +0.34(+0.71%)
Dec 18, 2003 46.40 48.74 47.21 48.66 4,184,181 +2.26(+4.86%)
Dec 17, 2003 46.37 46.58 45.99 46.40 1,500,486 +0.03(+0.07%)
Dec 16, 2003 45.52 46.45 45.52 46.37 2,505,562 +0.85(+1.88%)
Dec 15, 2003 46.17 46.99 45.41 45.52 3,017,299 -0.65(-1.40%)
Dec 12, 2003 46.27 46.27 45.88 46.17 1,607,585 +0.21(+0.46%)
Dec 11, 2003 45.59 46.37 45.58 45.95 3,634,429 +0.57(+1.25%)
Dec 10, 2003 46.93 47.06 45.26 45.39 4,512,668 -1.95(-4.13%)
Dec 09, 2003 48.59 48.59 47.33 47.34 2,299,039 -1.15(-2.37%)
Dec 08, 2003 48.55 48.91 48.13 48.49 1,548,613 -0.07(-0.14%)
Dec 05, 2003 48.75 48.75 48.43 48.55 1,266,427 -0.77(-1.56%)
Dec 04, 2003 49.53 49.56 49.06 49.33 1,376,694 -0.21(-0.41%)
Dec 03, 2003 49.11 50.07 49.00 49.53 2,320,362 +0.66(+1.36%)
Dec 02, 2003 49.38 49.41 48.83 48.87 1,998,211 -0.54(-1.10%)
Dec 01, 2003 49.25 49.53 49.04 49.41 1,958,612 +0.39(+0.80%)
Nov 28, 2003 48.92 49.12 48.53 49.01 726,910 -0.01(-0.02%)
Nov 26, 2003 48.34 49.02 48.05 49.02 1,926,690 +0.85(+1.77%)
Nov 25, 2003 48.22 48.92 48.16 48.17 1,958,125 +0.09(+0.19%)
Nov 24, 2003 46.63 48.22 46.62 48.08 2,833,074 +1.71(+3.68%)
Nov 21, 2003 46.80 47.27 46.38 46.37 2,283,565 -0.43(-0.91%)
Nov 20, 2003 47.48 47.81 46.78 46.80 1,983,103 -0.84(-1.76%)
Nov 19, 2003 47.23 47.69 46.41 47.64 2,334,739 +0.32(+0.68%)
Nov 18, 2003 47.97 47.99 47.21 47.32 1,906,829 -0.25(-0.52%)
Nov 17, 2003 47.07 48.30 46.97 47.56 3,105,634 -0.74(-1.53%)
Nov 14, 2003 49.29 49.61 48.30 48.30 1,885,629 -1.00(-2.03%)
Nov 13, 2003 49.60 49.60 49.12 49.30 2,244,820 -0.29(-0.58%)
Nov 12, 2003 48.87 49.65 48.83 49.59 1,905,245 +0.78(+1.60%)
Nov 11, 2003 48.65 49.29 48.81 48.81 2,545,404 +0.16(+0.32%)
Nov 10, 2003 49.12 49.38 48.53 48.65 2,685,645 -0.59(-1.20%)
Nov 07, 2003 50.15 50.40 49.24 49.24 2,380,674 -0.78(-1.56%)
Nov 06, 2003 50.29 50.31 49.29 50.02 2,575,621 -0.27(-0.54%)
Nov 05, 2003 50.64 50.64 49.84 50.29 2,182,680 -0.34(-0.68%)
Nov 04, 2003 50.25 50.84 50.25 50.64 2,945,899 -0.09(-0.18%)
Nov 03, 2003 49.90 50.83 49.65 50.73 3,715,537 +0.83(+1.66%)
Oct 31, 2003 49.11 50.38 49.01 49.90 4,592,231 +0.68(+1.38%)
Oct 30, 2003 52.02 50.80 48.83 49.22 8,317,189 -2.80(-5.38%)
Oct 29, 2003 52.63 52.63 51.81 52.02 3,719,110 -0.61(-1.15%)
Oct 28, 2003 51.21 52.49 50.67 52.63 3,986,553 +1.95(+3.85%)
Oct 27, 2003 50.97 51.58 50.43 50.67 1,953,617 -0.18(-0.36%)
Oct 24, 2003 51.28 51.28 50.42 50.85 2,784,215 -0.43(-0.83%)
Oct 23, 2003 49.24 52.03 49.24 51.28 5,764,352 +1.95(+3.96%)
Oct 22, 2003 50.70 50.70 49.32 49.33 3,406,950 -1.38(-2.72%)
Oct 21, 2003 50.20 50.75 50.11 50.70 2,815,406 +0.59(+1.18%)
Oct 20, 2003 49.65 50.18 49.56 50.11 2,061,934 +0.46(+0.93%)
Oct 17, 2003 50.32 50.75 49.49 49.65 1,932,660 -0.66(-1.32%)
Oct 16, 2003 49.78 50.42 49.66 50.32 2,822,473 +0.05(+0.10%)
Oct 15, 2003 50.98 51.09 50.02 50.27 2,540,774 -0.90(-1.76%)
Oct 14, 2003 51.71 51.28 50.68 51.17 3,366,742 -0.53(-1.03%)
Oct 13, 2003 50.88 51.99 50.88 51.71 1,922,547 +0.84(+1.65%)
Oct 10, 2003 51.94 51.94 50.71 50.87 4,266,059 -1.07(-2.05%)
Oct 09, 2003 49.91 52.12 49.91 51.94 4,515,836 +2.03(+4.06%)
Oct 08, 2003 49.71 50.48 49.37 49.91 3,026,072 +0.20(+0.40%)
Oct 07, 2003 49.54 49.82 49.04 49.71 3,241,123 +0.17(+0.35%)
Oct 06, 2003 49.00 49.65 49.00 49.54 2,314,026 +0.54(+1.11%)
Oct 03, 2003 49.41 49.86 48.87 49.00 3,024,244 +0.36(+0.74%)
Oct 02, 2003 48.28 48.75 48.19 48.64 2,336,689 +0.53(+1.11%)
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.