Capital One Financial (NY: COF )

166.17 USD +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 79.76 79.85 78.84 79.52 2,917,300 -0.88(-1.09%)
Sep 29, 2005 79.80 80.49 79.62 80.40 3,122,400 +0.40(+0.50%)
Sep 28, 2005 80.53 80.79 79.74 80.00 3,391,100 -0.16(-0.20%)
Sep 27, 2005 80.88 80.93 79.61 80.16 2,110,900 -0.41(-0.51%)
Sep 26, 2005 80.72 80.80 79.92 80.57 2,309,600 +0.71(+0.89%)
Sep 23, 2005 79.92 80.11 78.52 79.86 1,730,900 +0.51(+0.64%)
Sep 22, 2005 79.41 79.67 77.88 79.35 2,883,600 -0.06(-0.08%)
Sep 21, 2005 81.30 81.32 79.31 79.41 2,580,900 -2.53(-3.09%)
Sep 20, 2005 82.27 82.65 81.35 81.94 2,458,600 -0.01(-0.01%)
Sep 19, 2005 82.06 82.07 80.65 81.95 2,121,400 -0.05(-0.06%)
Sep 16, 2005 80.65 82.00 80.52 82.00 4,015,900 +1.72(+2.14%)
Sep 15, 2005 80.73 80.79 80.03 80.28 2,332,500 -0.20(-0.25%)
Sep 14, 2005 80.55 80.80 80.08 80.48 2,346,600 -0.07(-0.09%)
Sep 13, 2005 80.85 81.09 80.25 80.55 3,075,000 -0.16(-0.20%)
Sep 12, 2005 79.35 80.73 79.35 80.71 3,386,400 +1.41(+1.78%)
Sep 09, 2005 78.99 79.46 78.93 79.30 2,081,800 +0.32(+0.41%)
Sep 08, 2005 79.03 79.78 78.70 78.98 3,344,600 -0.47(-0.59%)
Sep 07, 2005 81.52 82.00 79.16 79.45 8,041,400 -1.05(-1.30%)
Sep 06, 2005 80.50 82.29 80.11 80.50 3,424,000 -1.54(-1.88%)
Sep 02, 2005 80.14 82.11 80.06 82.04 4,883,900 +1.91(+2.38%)
Sep 01, 2005 80.13 82.02 78.90 80.13 6,406,000 -2.11(-2.57%)
Aug 31, 2005 81.36 82.24 80.01 82.24 8,392,200 +0.88(+1.08%)
Aug 30, 2005 81.55 81.76 80.55 81.36 1,771,400 -0.34(-0.42%)
Aug 29, 2005 81.15 82.10 80.31 81.70 1,729,800 +0.56(+0.69%)
Aug 26, 2005 82.86 82.71 81.10 81.14 2,125,000 -1.71(-2.06%)
Aug 25, 2005 83.04 83.09 82.37 82.85 1,253,200 +0.01(+0.01%)
Aug 24, 2005 84.14 84.14 82.80 82.84 1,387,300 -1.28(-1.52%)
Aug 23, 2005 85.50 85.97 83.99 84.12 1,459,500 -1.32(-1.54%)
Aug 22, 2005 85.00 85.49 84.42 85.44 1,459,900 +0.64(+0.75%)
Aug 19, 2005 85.00 85.10 84.52 84.80 1,106,900 +0.00(+0.00%)
Aug 18, 2005 85.22 85.28 84.41 84.80 965,700 -0.42(-0.49%)
Aug 17, 2005 83.80 85.45 83.80 85.22 2,384,000 +1.51(+1.80%)
Aug 16, 2005 83.75 84.78 83.63 83.71 2,357,600 +0.23(+0.28%)
Aug 15, 2005 83.09 83.77 82.81 83.48 780,100 +0.15(+0.18%)
Aug 12, 2005 83.00 83.66 82.90 83.33 860,600 -0.05(-0.06%)
Aug 11, 2005 82.72 83.40 82.02 83.38 1,415,900 +0.66(+0.80%)
Aug 10, 2005 84.65 84.65 82.70 82.72 1,936,700 -1.82(-2.15%)
Aug 09, 2005 84.09 85.25 84.05 84.54 2,212,600 +0.59(+0.70%)
Aug 08, 2005 84.39 85.13 83.60 83.95 2,175,200 -0.40(-0.47%)
Aug 05, 2005 83.75 84.43 83.09 84.35 1,894,500 +0.40(+0.48%)
Aug 04, 2005 83.14 84.09 82.94 83.95 1,992,000 +0.81(+0.97%)
Aug 03, 2005 83.50 83.50 82.75 83.14 882,600 -0.32(-0.38%)
Aug 02, 2005 83.35 83.83 83.22 83.46 724,100 +0.11(+0.13%)
Aug 01, 2005 82.75 83.42 82.75 83.35 1,213,900 +0.85(+1.03%)
Jul 29, 2005 83.40 83.43 82.36 82.50 922,100 -1.09(-1.30%)
Jul 28, 2005 82.75 83.65 82.35 83.59 1,263,400 +0.51(+0.61%)
Jul 27, 2005 83.65 83.78 82.98 83.08 1,713,500 -0.58(-0.69%)
Jul 26, 2005 83.83 83.89 83.17 83.66 1,086,000 -0.08(-0.10%)
Jul 25, 2005 84.00 84.28 83.64 83.74 2,204,000 -1.16(-1.37%)
Jul 22, 2005 83.86 85.05 83.61 84.90 2,383,200 +0.73(+0.87%)
Jul 21, 2005 83.00 84.85 82.89 84.17 3,839,500 +3.12(+3.85%)
Jul 20, 2005 81.27 81.74 80.83 81.05 1,640,300 -0.21(-0.26%)
Jul 19, 2005 82.15 82.25 81.25 81.26 1,100,300 -0.34(-0.42%)
Jul 18, 2005 82.05 82.05 81.58 81.60 1,035,700 -0.57(-0.69%)
Jul 15, 2005 82.65 82.65 81.84 82.17 994,500 -0.22(-0.27%)
Jul 14, 2005 83.45 83.45 81.60 82.39 2,056,800 -0.58(-0.70%)
Jul 13, 2005 82.60 83.08 82.51 82.97 1,433,000 +0.15(+0.18%)
Jul 12, 2005 82.58 83.17 82.21 82.82 1,683,400 +0.44(+0.53%)
Jul 11, 2005 81.90 83.33 81.75 82.38 2,617,100 +0.53(+0.65%)
Jul 08, 2005 81.22 81.90 80.57 81.85 1,867,600 +0.39(+0.48%)
Jul 07, 2005 79.20 81.52 78.54 81.46 3,264,200 +1.84(+2.31%)
Jul 06, 2005 78.85 80.28 78.84 79.62 2,785,300 +0.62(+0.78%)
Jul 05, 2005 78.75 79.28 78.71 79.00 2,138,100 +0.20(+0.25%)
Jul 01, 2005 80.01 80.51 78.52 78.80 3,677,600 -1.21(-1.51%)
Jun 30, 2005 78.51 80.52 78.35 80.01 13,553,100 +6.12(+8.28%)
Jun 29, 2005 74.36 74.54 73.69 73.89 2,084,500 -0.46(-0.62%)
Jun 28, 2005 73.80 74.46 73.43 74.35 1,350,600 +0.73(+0.99%)
Jun 27, 2005 73.11 73.70 72.94 73.62 1,283,800 +0.26(+0.35%)
Jun 24, 2005 73.11 73.80 73.11 73.36 1,909,800 +0.26(+0.36%)
Jun 23, 2005 74.20 74.47 72.60 73.10 2,006,600 -1.34(-1.80%)
Jun 22, 2005 75.16 75.33 74.14 74.44 1,196,300 -0.35(-0.47%)
Jun 21, 2005 74.83 75.19 74.39 74.79 1,225,100 -0.19(-0.25%)
Jun 20, 2005 74.64 75.28 74.58 74.98 1,313,500 +0.00(+0.00%)
Jun 17, 2005 75.31 75.32 74.71 74.98 2,227,600 +0.08(+0.11%)
Jun 16, 2005 75.08 75.17 74.34 74.90 1,420,300 -0.18(-0.24%)
Jun 15, 2005 74.95 75.12 74.30 75.08 1,561,800 +0.68(+0.91%)
Jun 14, 2005 74.40 74.69 73.92 74.40 1,177,400 -0.25(-0.33%)
Jun 13, 2005 74.26 75.04 74.04 74.65 1,139,600 +0.11(+0.15%)
Jun 10, 2005 75.15 75.15 74.34 74.54 1,115,700 -0.78(-1.04%)
Jun 09, 2005 74.89 75.70 74.50 75.32 1,030,700 +0.44(+0.59%)
Jun 08, 2005 75.70 75.70 74.76 74.88 1,193,500 -0.12(-0.16%)
Jun 07, 2005 75.12 75.91 74.86 75.00 1,969,900 +0.25(+0.33%)
Jun 06, 2005 74.50 74.85 74.15 74.75 1,511,200 -0.18(-0.24%)
Jun 03, 2005 75.46 75.60 74.12 74.93 1,439,500 -0.53(-0.70%)
Jun 02, 2005 75.90 75.90 75.08 75.46 941,400 -0.07(-0.09%)
Jun 01, 2005 75.06 75.96 74.87 75.53 1,956,900 +0.13(+0.17%)
May 31, 2005 72.92 75.40 72.92 75.40 4,864,300 +0.53(+0.71%)
May 27, 2005 74.68 74.95 74.51 74.87 1,845,300 +0.50(+0.67%)
May 26, 2005 73.99 74.79 73.55 74.37 2,171,300 +0.38(+0.51%)
May 25, 2005 74.58 74.58 73.65 73.99 1,654,000 -0.21(-0.28%)
May 24, 2005 73.95 74.29 73.39 74.20 1,349,900 +0.08(+0.11%)
May 23, 2005 74.34 74.59 74.00 74.12 2,045,900 -0.22(-0.30%)
May 20, 2005 74.35 74.46 73.89 74.34 1,189,300 -0.17(-0.23%)
May 19, 2005 74.55 75.01 74.07 74.51 1,931,600 +0.31(+0.42%)
May 18, 2005 73.20 74.67 73.20 74.20 2,885,600 +0.94(+1.28%)
May 17, 2005 72.50 73.34 71.77 73.26 1,803,700 +0.57(+0.78%)
May 16, 2005 71.15 72.76 71.15 72.69 2,401,700 +1.67(+2.35%)
May 13, 2005 71.06 71.87 70.52 71.02 1,946,500 -0.20(-0.28%)
May 12, 2005 71.96 72.77 71.08 71.22 2,037,500 -0.74(-1.03%)
May 11, 2005 71.55 72.37 71.05 71.96 1,889,900 +0.88(+1.24%)
May 10, 2005 71.18 71.60 71.06 71.08 1,993,200 -0.63(-0.88%)
May 09, 2005 71.52 72.29 70.86 71.71 1,828,200 +0.15(+0.21%)
May 06, 2005 72.50 72.75 71.56 71.56 1,836,400 -0.44(-0.61%)
May 05, 2005 72.65 73.24 71.51 72.00 2,237,400 -0.50(-0.69%)
May 04, 2005 71.70 73.24 71.59 72.50 2,732,600 +0.93(+1.30%)
May 03, 2005 71.50 72.51 71.29 71.57 1,741,800 -0.15(-0.21%)
May 02, 2005 71.07 71.89 71.06 71.72 1,574,600 +0.83(+1.17%)
Apr 29, 2005 71.27 71.35 69.36 70.89 3,130,400 -0.06(-0.08%)
Apr 28, 2005 71.30 72.10 70.70 70.95 1,699,900 -0.66(-0.92%)
Apr 27, 2005 71.05 72.01 70.50 71.61 1,854,700 +0.62(+0.87%)
Apr 26, 2005 71.80 72.13 70.99 70.99 1,420,400 -0.80(-1.11%)
Apr 25, 2005 70.82 72.46 70.60 71.79 2,030,900 +1.14(+1.61%)
Apr 22, 2005 71.35 72.42 70.23 70.65 2,972,400 -0.98(-1.37%)
Apr 21, 2005 72.30 72.32 69.09 71.63 8,626,900 -0.61(-0.84%)
Apr 20, 2005 73.40 74.28 72.24 72.24 2,283,600 -1.21(-1.65%)
Apr 19, 2005 72.78 73.74 72.37 73.45 1,463,500 +0.61(+0.84%)
Apr 18, 2005 72.84 73.60 72.55 72.84 2,116,600 -0.16(-0.22%)
Apr 15, 2005 74.03 74.43 72.55 73.00 2,640,200 -1.23(-1.66%)
Apr 14, 2005 74.28 74.78 74.04 74.23 2,225,600 -0.30(-0.40%)
Apr 13, 2005 74.98 75.48 74.20 74.53 2,103,200 -0.37(-0.49%)
Apr 12, 2005 73.75 75.47 73.33 74.90 2,244,700 +0.85(+1.15%)
Apr 11, 2005 74.28 74.65 73.56 74.05 1,350,200 -0.31(-0.42%)
Apr 08, 2005 75.29 75.31 73.86 74.36 1,296,900 -0.92(-1.22%)
Apr 07, 2005 75.07 75.54 74.55 75.28 1,312,300 +0.11(+0.15%)
Apr 06, 2005 75.08 75.66 75.01 75.17 977,600 +0.07(+0.09%)
Apr 05, 2005 75.01 75.70 74.85 75.10 1,125,400 +0.27(+0.36%)
Apr 04, 2005 74.77 75.50 73.70 74.83 1,839,400 +0.15(+0.20%)
Apr 01, 2005 76.00 77.00 74.30 74.68 2,566,700 -0.09(-0.12%)
Mar 31, 2005 74.75 75.00 74.20 74.77 2,110,600 +0.06(+0.08%)
Mar 30, 2005 73.88 74.71 73.68 74.71 1,657,500 +0.95(+1.29%)
Mar 29, 2005 73.77 74.38 73.15 73.76 2,229,700 -0.40(-0.54%)
Mar 28, 2005 75.45 75.45 73.82 74.16 2,589,000 -0.89(-1.19%)
Mar 24, 2005 75.86 76.28 74.84 75.05 1,929,900 -0.76(-1.00%)
Mar 23, 2005 75.65 76.07 74.80 75.81 2,616,400 +0.17(+0.22%)
Mar 22, 2005 76.90 77.22 75.43 75.64 2,087,100 -1.32(-1.72%)
Mar 21, 2005 76.64 77.47 76.38 76.96 1,933,200 +0.32(+0.42%)
Mar 18, 2005 77.10 77.10 75.90 76.64 2,828,900 -0.29(-0.38%)
Mar 17, 2005 77.25 77.46 76.42 76.93 1,874,400 -0.07(-0.09%)
Mar 16, 2005 78.20 78.20 76.80 77.00 2,731,400 -1.20(-1.53%)
Mar 15, 2005 79.37 79.37 78.05 78.20 2,987,400 -0.81(-1.03%)
Mar 14, 2005 78.25 79.13 78.04 79.01 2,108,300 +1.13(+1.45%)
Mar 11, 2005 78.71 79.31 77.25 77.88 2,456,700 -0.83(-1.05%)
Mar 10, 2005 78.45 78.95 77.82 78.71 2,216,800 +0.31(+0.40%)
Mar 09, 2005 78.75 80.05 78.25 78.40 4,475,500 -0.35(-0.44%)
Mar 08, 2005 76.60 78.75 76.60 78.75 6,974,700 +2.75(+3.62%)
Mar 07, 2005 75.10 77.74 75.00 76.00 9,625,200 -2.08(-2.66%)
Mar 04, 2005 77.00 78.46 76.98 78.08 2,038,000 +1.48(+1.93%)
Mar 03, 2005 77.25 77.49 76.26 76.60 1,688,500 +0.06(+0.08%)
Mar 02, 2005 76.35 77.30 76.28 76.54 1,037,000 -0.21(-0.27%)
Mar 01, 2005 77.12 77.48 76.31 76.75 1,390,600 +0.07(+0.09%)
Feb 28, 2005 77.25 77.30 76.46 76.68 1,795,500 -0.67(-0.87%)
Feb 25, 2005 75.69 77.55 75.60 77.35 1,350,300 +1.35(+1.78%)
Feb 24, 2005 75.20 76.05 74.96 76.00 1,281,700 +0.58(+0.77%)
Feb 23, 2005 75.00 76.45 74.70 75.42 2,393,300 +0.42(+0.56%)
Feb 22, 2005 76.36 77.10 74.63 75.00 2,425,900 -1.82(-2.37%)
Feb 18, 2005 77.80 77.81 76.56 76.82 1,644,500 -1.06(-1.36%)
Feb 17, 2005 78.40 78.80 77.55 77.88 1,276,500 -0.75(-0.95%)
Feb 16, 2005 78.25 78.90 78.05 78.63 851,200 +0.13(+0.17%)
Feb 15, 2005 78.50 78.98 78.16 78.50 1,704,200 -0.35(-0.44%)
Feb 14, 2005 78.41 79.10 78.26 78.85 1,064,100 +0.45(+0.57%)
Feb 11, 2005 77.40 78.73 76.65 78.40 1,237,100 +1.20(+1.55%)
Feb 10, 2005 76.93 77.51 76.43 77.20 1,808,000 +0.37(+0.48%)
Feb 09, 2005 77.36 78.23 76.60 76.83 2,082,200 -0.49(-0.63%)
Feb 08, 2005 77.78 78.31 77.20 77.32 1,507,400 -1.25(-1.59%)
Feb 07, 2005 78.55 79.23 78.37 78.57 711,900 -0.26(-0.33%)
Feb 04, 2005 78.28 78.92 78.10 78.83 1,370,100 +0.41(+0.52%)
Feb 03, 2005 78.48 79.12 78.18 78.42 1,176,800 -0.05(-0.06%)
Feb 02, 2005 79.28 79.28 77.99 78.47 1,440,600 -0.99(-1.25%)
Feb 01, 2005 78.18 79.63 78.00 79.46 1,891,700 +1.18(+1.51%)
Jan 31, 2005 77.95 78.65 77.59 78.28 1,285,100 +0.66(+0.85%)
Jan 28, 2005 77.77 77.94 76.95 77.62 1,359,900 +0.00(+0.00%)
Jan 27, 2005 78.62 78.82 77.62 77.62 1,580,100 -1.13(-1.43%)
Jan 26, 2005 77.47 78.99 77.20 78.75 1,620,000 +1.69(+2.19%)
Jan 25, 2005 77.30 77.75 76.75 77.06 1,757,300 +0.31(+0.40%)
Jan 24, 2005 78.32 78.40 76.67 76.75 2,275,100 -1.64(-2.09%)
Jan 21, 2005 78.67 79.74 78.39 78.39 2,911,900 -0.27(-0.34%)
Jan 20, 2005 78.75 79.73 77.60 78.66 7,316,200 -3.44(-4.19%)
Jan 19, 2005 82.93 83.12 81.79 82.10 1,628,700 -0.83(-1.00%)
Jan 18, 2005 81.63 83.08 81.61 82.93 1,253,300 +0.81(+0.99%)
Jan 14, 2005 82.10 82.38 81.59 82.12 900,900 +0.08(+0.10%)
Jan 13, 2005 82.47 82.93 81.96 82.04 1,272,500 -0.43(-0.52%)
Jan 12, 2005 81.87 82.47 80.93 82.47 1,063,200 +0.38(+0.46%)
Jan 11, 2005 81.80 82.60 81.55 82.09 1,202,200 -0.22(-0.27%)
Jan 10, 2005 81.70 82.86 81.66 82.31 910,000 +0.35(+0.43%)
Jan 07, 2005 82.51 83.07 81.79 81.96 1,500,900 -0.49(-0.59%)
Jan 06, 2005 81.49 82.79 80.91 82.45 1,397,900 +1.02(+1.25%)
Jan 05, 2005 82.26 82.49 81.36 81.43 1,508,100 -0.82(-1.00%)
Jan 04, 2005 84.00 84.49 82.25 82.25 1,562,000 -1.55(-1.85%)
Jan 03, 2005 84.05 84.75 83.54 83.80 1,721,800 -0.41(-0.49%)
Dec 31, 2004 83.80 84.45 83.45 84.21 764,500 +0.42(+0.50%)
Dec 30, 2004 84.12 84.45 83.79 83.79 642,200 -0.37(-0.44%)
Dec 29, 2004 84.16 84.37 83.66 84.16 736,500 +0.21(+0.25%)
Dec 28, 2004 83.40 84.15 83.36 83.95 1,068,300 +1.14(+1.38%)
Dec 27, 2004 82.20 83.08 82.01 82.81 866,200 +0.38(+0.46%)
Dec 23, 2004 82.71 82.79 82.32 82.43 470,500 -0.30(-0.36%)
Dec 22, 2004 82.75 82.80 82.53 82.73 713,600 -0.02(-0.02%)
Dec 21, 2004 82.25 82.87 82.14 82.75 1,022,500 +0.82(+1.00%)
Dec 20, 2004 82.24 82.84 81.93 81.93 954,300 -0.11(-0.13%)
Dec 17, 2004 81.22 82.18 81.22 82.04 1,492,800 +0.22(+0.27%)
Dec 16, 2004 82.20 82.43 81.51 81.82 1,079,000 -0.63(-0.76%)
Dec 15, 2004 81.50 82.61 81.23 82.45 1,315,100 +0.59(+0.72%)
Dec 14, 2004 81.90 81.99 81.21 81.86 1,098,400 -0.12(-0.15%)
Dec 13, 2004 81.48 81.98 80.60 81.98 2,157,800 +0.86(+1.06%)
Dec 10, 2004 79.45 82.25 79.45 81.12 3,081,600 +1.93(+2.44%)
Dec 09, 2004 78.45 79.20 77.54 79.19 1,327,800 +0.59(+0.75%)
Dec 08, 2004 78.60 78.80 77.90 78.60 1,101,500 -0.09(-0.11%)
Dec 07, 2004 79.36 79.82 78.67 78.69 1,267,200 -0.66(-0.83%)
Dec 06, 2004 78.15 79.79 78.15 79.35 1,302,800 +0.11(+0.14%)
Dec 03, 2004 79.65 80.01 78.80 79.24 1,182,100 -0.67(-0.84%)
Dec 02, 2004 79.23 80.29 78.97 79.91 1,783,200 +0.61(+0.77%)
Dec 01, 2004 78.65 79.60 78.65 79.30 1,205,300 +0.72(+0.92%)
Nov 30, 2004 78.52 78.91 78.11 78.58 1,132,800 +0.07(+0.09%)
Nov 29, 2004 79.60 79.67 78.28 78.51 1,308,700 -1.47(-1.84%)
Nov 26, 2004 79.90 79.99 79.70 79.98 377,800 -0.01(-0.01%)
Nov 24, 2004 79.50 80.00 79.40 79.99 1,103,300 +0.52(+0.65%)
Nov 23, 2004 78.22 79.80 78.18 79.47 1,503,200 +1.26(+1.61%)
Nov 22, 2004 77.82 78.48 76.94 78.21 1,062,500 +0.54(+0.70%)
Nov 19, 2004 79.26 79.51 77.52 77.67 1,156,900 -1.57(-1.98%)
Nov 18, 2004 78.78 79.56 78.76 79.24 724,000 +0.46(+0.58%)
Nov 17, 2004 78.45 79.94 78.34 78.78 1,564,100 +0.45(+0.57%)
Nov 16, 2004 79.70 79.71 78.30 78.33 1,296,400 -1.40(-1.76%)
Nov 15, 2004 79.35 79.97 79.15 79.73 1,359,700 +0.01(+0.01%)
Nov 12, 2004 79.40 79.82 78.90 79.72 1,367,800 +0.47(+0.59%)
Nov 11, 2004 78.65 79.32 78.50 79.25 1,755,500 +0.60(+0.76%)
Nov 10, 2004 78.00 78.91 77.97 78.65 1,789,500 +0.90(+1.16%)
Nov 09, 2004 75.80 77.89 75.80 77.75 1,912,700 +0.70(+0.91%)
Nov 08, 2004 76.77 77.40 76.52 77.05 1,416,500 -0.09(-0.12%)
Nov 05, 2004 76.70 77.50 76.39 77.14 1,493,400 +0.64(+0.84%)
Nov 04, 2004 74.98 76.51 74.62 76.50 1,544,500 +1.74(+2.33%)
Nov 03, 2004 75.28 75.65 74.41 74.76 1,542,000 +0.30(+0.40%)
Nov 02, 2004 74.79 75.22 74.26 74.46 1,759,400 -0.02(-0.03%)
Nov 01, 2004 73.95 74.74 73.83 74.48 1,606,600 +0.72(+0.98%)
Oct 29, 2004 73.50 73.99 73.15 73.76 1,409,800 +0.44(+0.60%)
Oct 28, 2004 73.42 73.82 73.16 73.32 1,039,400 -0.40(-0.54%)
Oct 27, 2004 72.75 73.89 72.10 73.72 1,723,500 +0.89(+1.22%)
Oct 26, 2004 70.49 72.83 70.46 72.83 1,999,800 +2.34(+3.32%)
Oct 25, 2004 69.84 70.57 69.30 70.49 1,521,200 +0.69(+0.99%)
Oct 22, 2004 70.82 70.88 69.28 69.80 1,447,200 -0.82(-1.16%)
Oct 21, 2004 70.75 71.70 69.91 70.62 3,871,800 +1.57(+2.27%)
Oct 20, 2004 69.55 69.98 67.62 69.05 2,718,700 -0.95(-1.36%)
Oct 19, 2004 69.86 70.80 69.13 70.00 1,639,300 +0.31(+0.44%)
Oct 18, 2004 69.66 70.00 69.26 69.69 1,245,500 -0.22(-0.31%)
Oct 15, 2004 69.71 69.92 69.06 69.91 1,657,700 +0.69(+1.00%)
Oct 14, 2004 70.53 70.54 69.08 69.22 2,550,800 -1.42(-2.01%)
Oct 13, 2004 72.29 72.49 70.60 70.64 1,346,400 -1.40(-1.94%)
Oct 12, 2004 71.40 72.27 71.30 72.04 1,833,400 -1.11(-1.52%)
Oct 11, 2004 73.07 73.30 72.93 73.15 484,600 +0.21(+0.29%)
Oct 08, 2004 73.55 73.56 72.70 72.94 1,224,200 -0.93(-1.26%)
Oct 07, 2004 74.55 74.83 73.87 73.87 1,294,300 -1.22(-1.62%)
Oct 06, 2004 74.49 75.09 74.35 75.09 1,224,100 +0.76(+1.02%)
Oct 05, 2004 74.89 74.99 74.15 74.33 1,186,700 -0.56(-0.75%)
Oct 04, 2004 74.98 75.49 74.84 74.89 885,700 +0.33(+0.44%)
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.