Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 56.01 56.33 55.81 56.02 1,223,517 +0.06(+0.10%)
May 27, 2004 55.29 56.23 55.29 55.96 2,741,188 +0.78(+1.41%)
May 26, 2004 55.33 55.76 54.93 55.19 1,752,544 -0.18(-0.33%)
May 25, 2004 53.82 55.52 53.40 55.37 3,426,423 +1.52(+2.82%)
May 24, 2004 54.05 54.09 53.27 53.85 1,821,956 +0.14(+0.27%)
May 21, 2004 53.65 54.09 53.52 53.71 1,741,539 +0.23(+0.43%)
May 20, 2004 52.84 53.76 52.78 53.48 2,149,128 +0.70(+1.33%)
May 19, 2004 53.07 54.14 52.71 52.77 2,893,143 +0.23(+0.44%)
May 18, 2004 51.90 52.61 51.86 52.54 2,127,491 +0.84(+1.62%)
May 17, 2004 51.81 52.05 51.51 51.70 2,119,112 -0.94(-1.79%)
May 14, 2004 52.50 53.09 52.28 52.64 1,897,370 +0.22(+0.41%)
May 13, 2004 51.57 52.89 51.37 52.43 3,927,061 +0.78(+1.52%)
May 12, 2004 51.25 51.78 50.81 51.64 4,257,609 +0.95(+1.88%)
May 11, 2004 49.85 50.88 49.70 50.69 3,855,773 +1.41(+2.86%)
May 10, 2004 50.85 50.97 48.89 49.29 5,853,572 -1.86(-3.63%)
May 07, 2004 52.29 52.81 50.97 51.14 4,810,400 -2.02(-3.79%)
May 06, 2004 53.28 53.38 52.62 53.16 2,723,554 -0.39(-0.73%)
May 05, 2004 53.42 54.27 53.29 53.55 2,373,620 +0.13(+0.24%)
May 04, 2004 52.52 53.93 52.44 53.42 2,952,299 +0.95(+1.81%)
May 03, 2004 52.29 52.88 51.57 52.47 2,773,080 +0.07(+0.14%)
Apr 30, 2004 52.97 53.23 52.00 52.40 1,739,162 -0.43(-0.82%)
Apr 29, 2004 53.29 54.17 52.48 52.83 2,758,197 -0.26(-0.50%)
Apr 28, 2004 54.58 54.59 52.89 53.09 3,293,353 -1.62(-2.97%)
Apr 27, 2004 54.29 55.85 54.29 54.72 3,052,977 +0.60(+1.11%)
Apr 26, 2004 55.17 55.25 53.74 54.12 4,354,285 -0.94(-1.70%)
Apr 23, 2004 56.37 56.43 54.93 55.05 3,955,201 -1.44(-2.55%)
Apr 22, 2004 56.62 57.29 54.61 56.49 9,557,517 -0.62(-1.09%)
Apr 21, 2004 57.55 57.55 55.43 57.11 4,079,516 -0.44(-0.76%)
Apr 20, 2004 58.98 59.48 57.52 57.55 2,427,524 -1.43(-2.43%)
Apr 19, 2004 58.95 58.98 58.13 58.98 2,533,705 +0.04(+0.07%)
Apr 16, 2004 57.61 58.95 56.94 58.95 3,570,999 +1.59(+2.77%)
Apr 15, 2004 58.57 58.60 56.77 57.35 4,489,981 -1.14(-1.94%)
Apr 14, 2004 59.77 59.85 57.92 58.49 2,956,802 -1.56(-2.60%)
Apr 13, 2004 61.89 61.90 59.66 60.05 2,716,175 -1.93(-3.12%)
Apr 12, 2004 61.05 62.10 61.02 61.98 2,621,125 +1.69(+2.80%)
Apr 08, 2004 60.66 61.23 59.94 60.30 1,539,558 -0.36(-0.59%)
Apr 07, 2004 61.41 61.41 60.06 60.66 1,681,257 -0.77(-1.25%)
Apr 06, 2004 60.61 61.69 60.37 61.42 1,947,022 +0.50(+0.81%)
Apr 05, 2004 59.97 61.14 59.65 60.93 3,155,781 +0.97(+1.61%)
Apr 02, 2004 61.81 61.82 59.37 59.96 3,006,453 -0.81(-1.33%)
Apr 01, 2004 61.58 61.72 60.01 60.77 2,052,952 +0.46(+0.76%)
Mar 31, 2004 60.89 61.01 60.12 60.31 2,422,521 -0.28(-0.46%)
Mar 30, 2004 59.72 61.34 59.42 60.59 4,010,480 +0.87(+1.46%)
Mar 29, 2004 59.11 59.97 58.93 59.72 1,818,079 +0.83(+1.41%)
Mar 26, 2004 57.70 59.46 57.51 58.89 2,450,036 +1.16(+2.01%)
Mar 25, 2004 57.59 57.95 57.09 57.73 2,630,380 +0.57(+0.99%)
Mar 24, 2004 57.17 57.45 55.97 57.16 3,927,186 -0.21(-0.36%)
Mar 23, 2004 57.57 57.92 57.07 57.37 1,993,171 +0.04(+0.07%)
Mar 22, 2004 57.85 57.85 56.53 57.33 2,767,077 -0.56(-0.97%)
Mar 19, 2004 58.69 59.36 57.73 57.89 2,318,091 -1.14(-1.94%)
Mar 18, 2004 57.97 59.30 57.95 59.03 2,181,895 +0.39(+0.67%)
Mar 17, 2004 58.33 58.95 57.87 58.64 1,989,669 +0.49(+0.84%)
Mar 16, 2004 58.57 58.61 57.74 58.15 2,616,248 -0.03(-0.05%)
Mar 15, 2004 58.77 58.77 57.98 58.19 2,488,431 -0.58(-0.99%)
Mar 12, 2004 57.65 58.90 57.64 58.77 2,193,276 +1.31(+2.28%)
Mar 11, 2004 58.97 58.98 57.38 57.46 3,371,894 -1.58(-2.68%)
Mar 10, 2004 59.85 60.06 58.97 59.04 5,776,782 +0.82(+1.41%)
Mar 09, 2004 59.50 59.84 57.97 58.22 3,360,013 -1.28(-2.15%)
Mar 08, 2004 59.43 59.97 58.21 59.50 3,882,412 +0.50(+0.85%)
Mar 05, 2004 58.17 59.17 57.78 58.99 2,738,812 +0.30(+0.52%)
Mar 04, 2004 58.01 58.75 56.98 58.69 2,811,225 +1.68(+2.95%)
Mar 03, 2004 56.51 57.09 56.45 57.01 1,813,576 +0.24(+0.42%)
Mar 02, 2004 56.77 57.25 56.59 56.77 1,940,393 -0.18(-0.31%)
Mar 01, 2004 56.81 57.09 56.44 56.95 1,697,140 +0.40(+0.71%)
Feb 27, 2004 55.83 57.07 55.83 56.55 2,153,505 -0.22(-0.39%)
Feb 26, 2004 56.41 57.27 55.97 56.77 2,391,755 +0.18(+0.32%)
Feb 25, 2004 55.01 56.73 54.92 56.59 2,554,966 +1.69(+3.07%)
Feb 24, 2004 55.85 55.85 54.40 54.90 3,270,716 -1.06(-1.90%)
Feb 23, 2004 56.97 56.97 55.77 55.96 2,337,727 -0.90(-1.59%)
Feb 20, 2004 57.77 57.80 56.34 56.87 2,526,201 -0.90(-1.56%)
Feb 19, 2004 57.65 58.17 57.50 57.77 1,878,986 +0.48(+0.84%)
Feb 18, 2004 57.55 57.75 57.09 57.29 1,253,407 -0.37(-0.64%)
Feb 17, 2004 58.77 58.77 56.89 57.66 3,342,504 -0.75(-1.29%)
Feb 13, 2004 58.75 58.83 57.83 58.41 1,583,080 -0.36(-0.61%)
Feb 12, 2004 59.01 59.33 58.59 58.77 1,701,893 -0.56(-0.94%)
Feb 11, 2004 58.25 59.56 57.40 59.33 3,042,221 +1.70(+2.94%)
Feb 10, 2004 57.83 57.99 57.29 57.63 1,345,331 -0.20(-0.35%)
Feb 09, 2004 58.37 58.97 57.77 57.83 2,208,534 +0.55(+0.96%)
Feb 06, 2004 55.53 57.45 55.46 57.28 1,699,517 +1.59(+2.86%)
Feb 05, 2004 56.43 56.60 55.23 55.69 2,279,696 -0.74(-1.30%)
Feb 04, 2004 56.37 56.99 56.19 56.43 1,542,684 -0.94(-1.64%)
Feb 03, 2004 57.09 57.53 56.97 57.37 1,978,788 +0.22(+0.38%)
Feb 02, 2004 56.73 57.81 56.57 57.15 2,130,243 +0.32(+0.56%)
Jan 30, 2004 56.29 57.38 55.99 56.83 2,840,365 +1.18(+2.13%)
Jan 29, 2004 56.21 56.27 55.24 55.65 3,302,733 -0.64(-1.14%)
Jan 28, 2004 58.39 58.50 55.89 56.29 3,389,779 -2.25(-3.84%)
Jan 27, 2004 58.77 58.85 58.07 58.54 2,978,438 -0.35(-0.60%)
Jan 26, 2004 58.17 58.97 57.48 58.89 5,033,642 -0.33(-0.55%)
Jan 23, 2004 58.85 59.41 58.66 59.22 4,016,358 -0.07(-0.12%)
Jan 22, 2004 56.64 59.33 56.64 59.29 8,239,074 +3.44(+6.16%)
Jan 21, 2004 54.49 56.01 54.27 55.85 5,780,409 +1.56(+2.87%)
Jan 20, 2004 54.37 55.77 53.80 54.29 6,637,859 +0.50(+0.94%)
Jan 16, 2004 53.65 53.97 53.46 53.79 3,756,346 +0.14(+0.25%)
Jan 15, 2004 51.97 54.09 51.96 53.65 7,214,787 +1.85(+3.57%)
Jan 14, 2004 51.43 51.84 50.89 51.80 1,962,029 +0.38(+0.73%)
Jan 13, 2004 51.29 51.70 50.74 51.43 2,462,042 +0.09(+0.17%)
Jan 12, 2004 51.39 51.76 51.15 51.34 3,611,145 +0.15(+0.30%)
Jan 09, 2004 51.71 51.71 51.10 51.19 3,071,487 -0.65(-1.25%)
Jan 08, 2004 51.17 51.94 50.92 51.84 4,595,537 +0.74(+1.44%)
Jan 07, 2004 50.88 51.13 50.57 51.10 3,039,345 +0.16(+0.31%)
Jan 06, 2004 49.93 51.06 49.67 50.94 4,174,816 +0.97(+1.94%)
Jan 05, 2004 49.25 50.39 48.97 49.97 3,727,331 +1.82(+3.77%)
Jan 02, 2004 49.04 49.25 48.01 48.16 1,681,882 -0.85(-1.73%)
Dec 31, 2003 48.75 49.17 48.55 49.01 1,229,020 +0.17(+0.34%)
Dec 30, 2003 49.09 49.21 48.65 48.84 1,234,272 -0.34(-0.68%)
Dec 29, 2003 48.45 49.34 48.45 49.17 1,659,996 +0.86(+1.77%)
Dec 26, 2003 48.52 48.62 48.13 48.32 350,559 -0.18(-0.36%)
Dec 24, 2003 48.25 48.76 48.06 48.49 497,135 -0.02(-0.03%)
Dec 23, 2003 48.53 48.53 48.05 48.51 1,328,322 +0.12(+0.25%)
Dec 22, 2003 47.74 48.44 47.74 48.39 2,805,597 +0.65(+1.36%)
Dec 19, 2003 47.41 47.89 47.06 47.74 3,165,661 +0.34(+0.71%)
Dec 18, 2003 45.21 47.48 45.99 47.41 4,294,879 +2.20(+4.86%)
Dec 17, 2003 45.18 45.38 44.81 45.21 1,540,183 +0.03(+0.07%)
Dec 16, 2003 44.34 45.26 44.34 45.18 2,571,850 +0.83(+1.88%)
Dec 15, 2003 44.98 45.78 44.24 44.34 3,097,125 -0.63(-1.40%)
Dec 12, 2003 45.08 45.08 44.70 44.98 1,650,116 +0.21(+0.46%)
Dec 11, 2003 44.42 45.18 44.40 44.77 3,730,583 +0.55(+1.25%)
Dec 10, 2003 45.72 45.85 44.10 44.22 4,632,056 -1.90(-4.13%)
Dec 09, 2003 47.34 47.34 46.11 46.12 2,359,863 -1.12(-2.37%)
Dec 08, 2003 47.30 47.65 46.89 47.24 1,589,584 -0.06(-0.14%)
Dec 05, 2003 47.50 47.50 47.18 47.30 1,299,932 -0.75(-1.56%)
Dec 04, 2003 48.25 48.29 47.79 48.05 1,413,116 -0.20(-0.41%)
Dec 03, 2003 47.85 48.78 47.73 48.25 2,381,750 +0.65(+1.36%)
Dec 02, 2003 48.11 48.13 47.58 47.61 2,051,076 -0.53(-1.10%)
Dec 01, 2003 47.98 48.25 47.77 48.13 2,010,430 +0.38(+0.80%)
Nov 28, 2003 47.66 47.85 47.28 47.75 746,141 -0.01(-0.02%)
Nov 26, 2003 47.10 47.76 46.82 47.76 1,977,663 +0.83(+1.77%)
Nov 25, 2003 46.98 47.66 46.92 46.93 2,009,930 +0.09(+0.19%)
Nov 24, 2003 45.43 46.98 45.42 46.84 2,908,026 +1.66(+3.68%)
Nov 21, 2003 45.59 46.06 45.18 45.18 2,343,980 -0.42(-0.91%)
Nov 20, 2003 46.26 46.58 45.58 45.59 2,035,568 -0.82(-1.76%)
Nov 19, 2003 46.02 46.46 45.22 46.41 2,396,508 +0.31(+0.68%)
Nov 18, 2003 46.74 46.75 45.99 46.10 1,957,277 -0.24(-0.52%)
Nov 17, 2003 45.86 47.06 45.76 46.34 3,187,798 -0.72(-1.53%)
Nov 14, 2003 48.01 48.33 47.06 47.06 1,935,515 -0.98(-2.03%)
Nov 13, 2003 48.32 48.32 47.85 48.03 2,304,209 -0.28(-0.58%)
Nov 12, 2003 47.62 48.37 47.58 48.31 1,955,651 +0.76(+1.60%)
Nov 11, 2003 47.40 48.01 47.55 47.55 2,612,746 +0.15(+0.32%)
Nov 10, 2003 47.85 48.11 47.28 47.40 2,756,697 -0.58(-1.20%)
Nov 07, 2003 48.85 49.10 47.97 47.97 2,443,657 -0.76(-1.56%)
Nov 06, 2003 49.00 49.01 48.02 48.73 2,643,762 -0.26(-0.54%)
Nov 05, 2003 49.33 49.33 48.56 49.00 2,240,426 -0.34(-0.68%)
Nov 04, 2003 48.95 49.53 48.95 49.33 3,023,837 -0.09(-0.18%)
Nov 03, 2003 48.61 49.52 48.37 49.42 3,813,836 +0.81(+1.66%)
Oct 31, 2003 47.85 49.09 47.74 48.61 4,713,724 +0.66(+1.38%)
Oct 30, 2003 50.68 49.49 47.57 47.95 8,537,231 -2.73(-5.38%)
Oct 29, 2003 51.27 51.27 50.48 50.68 3,817,503 -0.59(-1.15%)
Oct 28, 2003 49.89 51.14 49.37 51.27 4,092,022 +1.90(+3.85%)
Oct 27, 2003 49.65 50.25 49.13 49.37 2,005,302 -0.18(-0.36%)
Oct 24, 2003 49.96 49.96 49.12 49.54 2,857,875 -0.42(-0.83%)
Oct 23, 2003 47.97 50.69 47.97 49.96 5,916,855 +1.90(+3.96%)
Oct 22, 2003 49.40 49.40 48.05 48.05 3,497,085 -1.34(-2.72%)
Oct 21, 2003 48.90 49.45 48.82 49.40 2,889,891 +0.58(+1.18%)
Oct 20, 2003 48.37 48.89 48.29 48.82 2,116,486 +0.45(+0.93%)
Oct 17, 2003 49.02 49.45 48.21 48.37 1,983,791 -0.65(-1.32%)
Oct 16, 2003 48.49 49.12 48.38 49.02 2,897,145 +0.05(+0.10%)
Oct 15, 2003 49.67 49.77 48.73 48.97 2,607,994 -0.88(-1.76%)
Oct 14, 2003 50.37 49.96 49.37 49.85 3,455,814 -0.52(-1.03%)
Oct 13, 2003 49.57 50.65 49.57 50.37 1,973,410 +0.82(+1.65%)
Oct 10, 2003 50.60 50.61 49.41 49.56 4,378,923 -1.04(-2.05%)
Oct 09, 2003 48.62 50.77 48.62 50.60 4,635,308 +1.97(+4.06%)
Oct 08, 2003 48.43 49.17 48.09 48.62 3,106,130 +0.19(+0.40%)
Oct 07, 2003 48.26 48.53 47.77 48.43 3,326,871 +0.17(+0.35%)
Oct 06, 2003 47.73 48.37 47.73 48.26 2,375,246 +0.53(+1.11%)
Oct 03, 2003 48.13 48.57 47.62 47.73 3,104,254 +0.35(+0.74%)
Oct 02, 2003 47.03 47.50 46.95 47.38 2,398,509 +0.52(+1.11%)
Oct 01, 2003 45.61 46.90 45.59 46.86 2,551,964 +1.26(+2.75%)
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%)
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.