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 (%)
Jun 30, 2006 69.44 69.66 68.33 68.33 2,697,070 -1.11(-1.60%)
Jun 29, 2006 68.25 69.57 68.07 69.44 3,225,530 +1.56(+2.30%)
Jun 28, 2006 67.57 67.97 67.21 67.89 1,556,492 +0.39(+0.58%)
Jun 27, 2006 68.69 68.93 67.42 67.49 1,716,056 -1.20(-1.75%)
Jun 26, 2006 68.73 68.82 68.49 68.69 2,557,015 +0.41(+0.60%)
Jun 23, 2006 68.05 68.72 67.52 68.28 2,405,454 +0.34(+0.51%)
Jun 22, 2006 68.26 68.50 67.82 67.94 2,248,267 -0.14(-0.20%)
Jun 21, 2006 67.30 68.40 67.30 68.08 2,558,640 +0.90(+1.35%)
Jun 20, 2006 66.99 67.78 66.97 67.17 1,681,167 -0.11(-0.17%)
Jun 19, 2006 67.37 67.92 67.13 67.29 2,647,050 +0.26(+0.38%)
Jun 16, 2006 66.85 67.17 66.52 67.03 2,063,569 +0.07(+0.11%)
Jun 15, 2006 66.27 67.12 65.77 66.96 2,643,299 +0.94(+1.42%)
Jun 14, 2006 65.81 66.42 65.41 66.02 3,042,332 +0.05(+0.07%)
Jun 13, 2006 66.57 67.32 65.57 65.97 3,147,499 -0.47(-0.71%)
Jun 12, 2006 67.08 67.16 66.39 66.45 1,736,689 -0.10(-0.14%)
Jun 09, 2006 66.44 67.25 66.17 66.54 1,495,593 -0.14(-0.20%)
Jun 08, 2006 66.25 66.77 65.61 66.68 2,144,851 +0.16(+0.24%)
Jun 07, 2006 66.23 66.97 66.19 66.52 3,440,865 +0.40(+0.60%)
Jun 06, 2006 65.69 66.12 65.47 66.12 2,526,503 +0.54(+0.83%)
Jun 05, 2006 66.61 66.66 65.36 65.57 1,692,797 -1.37(-2.04%)
Jun 02, 2006 67.16 67.45 66.47 66.94 1,730,687 +0.14(+0.22%)
Jun 01, 2006 65.86 66.86 65.78 66.80 2,122,592 +0.61(+0.92%)
May 31, 2006 66.13 66.40 65.73 66.19 1,853,986 +0.20(+0.30%)
May 30, 2006 66.61 66.65 65.77 65.99 1,673,789 -0.82(-1.23%)
May 26, 2006 66.53 67.06 66.42 66.81 1,561,745 +0.22(+0.34%)
May 25, 2006 65.89 66.63 65.33 66.59 2,701,072 +1.09(+1.66%)
May 24, 2006 65.81 65.94 64.81 65.50 2,162,858 -0.42(-0.63%)
May 23, 2006 65.90 66.61 65.72 65.92 1,889,500 +0.41(+0.62%)
May 22, 2006 66.29 66.65 65.33 65.51 3,614,684 -1.45(-2.16%)
May 19, 2006 67.21 67.61 66.53 66.96 2,166,610 -0.11(-0.17%)
May 18, 2006 66.75 68.00 66.75 67.07 2,724,956 -0.22(-0.32%)
May 17, 2006 68.37 68.38 67.10 67.29 3,292,682 -1.34(-1.96%)
May 16, 2006 69.19 69.19 68.44 68.63 1,277,257 -0.56(-0.81%)
May 15, 2006 68.77 69.19 68.64 69.19 1,911,258 +0.42(+0.60%)
May 12, 2006 69.53 69.65 68.69 68.77 2,387,572 -0.62(-0.90%)
May 11, 2006 69.92 69.97 69.05 69.40 3,100,480 -0.36(-0.52%)
May 10, 2006 69.48 69.84 69.31 69.76 2,409,081 +0.27(+0.39%)
May 09, 2006 69.06 69.67 69.05 69.48 2,426,213 +0.49(+0.71%)
May 08, 2006 68.61 69.02 68.52 69.00 1,533,983 +0.37(+0.54%)
May 05, 2006 68.45 69.05 68.36 68.63 1,852,110 +0.54(+0.79%)
May 04, 2006 69.08 69.08 67.95 68.09 2,301,413 -0.34(-0.49%)
May 03, 2006 68.38 68.57 67.96 68.43 1,712,054 +0.16(+0.23%)
May 02, 2006 68.25 68.60 67.60 68.27 3,889,293 -0.10(-0.15%)
May 01, 2006 69.68 69.70 68.30 68.37 2,588,277 -0.91(-1.32%)
Apr 28, 2006 68.50 69.59 68.30 69.28 3,641,445 +0.78(+1.14%)
Apr 27, 2006 68.05 68.89 67.52 68.50 3,981,955 +0.37(+0.54%)
Apr 26, 2006 68.04 68.48 67.77 68.13 3,303,561 +0.30(+0.44%)
Apr 25, 2006 68.01 68.51 67.67 67.84 2,623,166 -0.58(-0.85%)
Apr 24, 2006 68.82 68.82 67.73 68.42 3,262,045 -0.42(-0.62%)
Apr 21, 2006 68.37 69.04 67.71 68.84 7,591,138 +2.02(+3.02%)
Apr 20, 2006 67.13 67.13 66.64 66.83 2,663,557 -0.21(-0.31%)
Apr 19, 2006 67.17 67.25 66.61 67.04 2,678,563 -0.14(-0.21%)
Apr 18, 2006 66.71 67.37 66.77 67.18 3,658,702 +0.48(+0.72%)
Apr 17, 2006 65.97 66.77 65.89 66.70 4,479,778 -0.39(-0.58%)
Apr 13, 2006 66.57 67.41 66.72 67.09 3,689,464 +0.52(+0.78%)
Apr 12, 2006 66.25 66.68 66.13 66.57 1,910,883 +0.32(+0.48%)
Apr 11, 2006 66.79 66.90 66.11 66.25 1,925,139 -0.53(-0.79%)
Apr 10, 2006 66.65 67.05 66.57 66.78 2,346,056 +0.34(+0.51%)
Apr 07, 2006 66.65 66.73 65.81 66.45 2,828,873 +0.41(+0.62%)
Apr 06, 2006 66.97 66.99 65.76 66.04 2,817,493 +0.15(+0.23%)
Apr 05, 2006 66.20 66.37 65.69 65.89 2,097,082 +0.17(+0.26%)
Apr 04, 2006 64.90 65.93 64.71 65.72 2,727,832 +0.86(+1.33%)
Apr 03, 2006 64.61 65.24 64.30 64.85 2,834,000 +0.46(+0.72%)
Mar 31, 2006 64.05 64.74 64.05 64.39 3,663,454 -0.30(-0.47%)
Mar 30, 2006 65.38 65.41 64.26 64.69 2,919,909 -0.69(-1.05%)
Mar 29, 2006 65.17 65.81 65.00 65.38 2,864,262 +0.37(+0.57%)
Mar 28, 2006 65.96 66.18 65.01 65.01 3,190,891 -0.94(-1.43%)
Mar 27, 2006 65.69 66.18 65.39 65.96 2,641,173 +0.30(+0.46%)
Mar 24, 2006 65.51 66.05 65.23 65.65 3,044,833 +0.14(+0.22%)
Mar 23, 2006 65.57 65.78 65.30 65.51 3,453,621 -0.11(-0.17%)
Mar 22, 2006 64.93 65.73 64.85 65.62 4,962,345 +0.90(+1.40%)
Mar 21, 2006 64.85 65.13 64.53 64.72 2,944,418 -0.06(-0.09%)
Mar 20, 2006 65.29 65.54 64.10 64.77 7,615,273 -0.72(-1.10%)
Mar 17, 2006 67.17 67.25 65.31 65.49 7,372,301 -1.68(-2.50%)
Mar 16, 2006 66.49 67.24 66.37 67.17 7,345,916 +0.77(+1.16%)
Mar 15, 2006 65.85 66.80 65.45 66.41 7,473,591 +0.55(+0.84%)
Mar 14, 2006 65.99 66.13 65.37 65.85 10,974,481 -0.60(-0.90%)
Mar 13, 2006 67.89 68.21 66.14 66.45 21,037,852 -5.45(-7.58%)
Mar 10, 2006 70.07 72.00 69.89 71.91 3,551,409 +3.21(+4.68%)
Mar 09, 2006 69.55 70.08 68.55 68.69 2,288,158 -0.10(-0.15%)
Mar 08, 2006 69.53 69.57 68.22 68.80 1,594,382 -0.62(-0.89%)
Mar 07, 2006 69.85 69.95 69.14 69.41 1,206,103 -0.55(-0.79%)
Mar 06, 2006 70.65 70.92 69.72 69.96 987,892 -0.69(-0.97%)
Mar 03, 2006 71.17 71.57 70.46 70.65 1,237,241 -0.65(-0.91%)
Mar 02, 2006 70.61 71.41 70.61 71.30 2,158,606 +0.70(+0.99%)
Mar 01, 2006 70.29 70.72 70.04 70.60 1,966,155 +0.55(+0.79%)
Feb 28, 2006 71.00 71.08 69.69 70.05 1,789,210 -0.94(-1.33%)
Feb 27, 2006 71.68 71.70 70.92 71.00 1,933,142 -0.06(-0.08%)
Feb 24, 2006 70.21 71.12 69.90 71.05 2,373,317 +0.05(+0.07%)
Feb 23, 2006 71.81 71.81 70.69 71.00 1,397,929 -0.71(-0.99%)
Feb 22, 2006 69.74 71.85 69.74 71.72 2,824,746 +1.98(+2.83%)
Feb 21, 2006 69.78 70.34 69.69 69.74 985,891 -0.04(-0.06%)
Feb 17, 2006 70.37 70.45 69.70 69.78 1,529,232 -0.51(-0.73%)
Feb 16, 2006 70.60 70.99 69.79 70.29 1,860,363 -0.53(-0.75%)
Feb 15, 2006 70.22 71.04 70.13 70.82 4,001,463 +1.38(+1.99%)
Feb 14, 2006 68.78 69.67 68.31 69.44 2,435,716 +0.67(+0.98%)
Feb 13, 2006 67.41 68.85 67.41 68.76 2,247,017 +0.66(+0.96%)
Feb 10, 2006 67.40 68.17 66.93 68.11 1,911,633 +0.83(+1.24%)
Feb 09, 2006 67.09 67.73 67.04 67.28 2,388,323 +0.54(+0.80%)
Feb 08, 2006 65.33 66.79 64.95 66.74 1,800,464 +1.37(+2.09%)
Feb 07, 2006 66.12 66.48 65.23 65.37 1,902,505 -1.24(-1.86%)
Feb 06, 2006 66.57 66.83 66.38 66.61 1,617,267 +0.02(+0.04%)
Feb 03, 2006 66.05 66.84 65.91 66.59 1,698,549 +0.46(+0.69%)
Feb 02, 2006 66.58 66.59 65.90 66.13 1,684,418 -0.46(-0.68%)
Feb 01, 2006 66.69 66.85 66.13 66.59 2,041,435 -0.02(-0.04%)
Jan 31, 2006 67.41 67.45 66.37 66.61 2,761,846 -0.78(-1.16%)
Jan 30, 2006 67.93 68.09 67.40 67.40 1,267,628 -0.37(-0.54%)
Jan 27, 2006 67.82 68.00 67.35 67.77 1,783,458 -0.05(-0.07%)
Jan 26, 2006 66.78 67.97 67.37 67.81 2,412,957 +1.04(+1.56%)
Jan 25, 2006 67.68 67.72 66.61 66.77 2,191,119 -0.70(-1.04%)
Jan 24, 2006 67.61 68.32 67.33 67.48 2,318,170 -0.10(-0.14%)
Jan 23, 2006 68.61 69.01 67.49 67.57 2,467,854 -0.54(-0.79%)
Jan 20, 2006 68.77 69.79 67.98 68.11 4,704,867 -0.28(-0.41%)
Jan 19, 2006 69.08 69.38 68.09 68.39 1,975,909 -0.38(-0.56%)
Jan 18, 2006 68.53 69.01 68.53 68.77 1,564,120 +0.00(+0.00%)
Jan 17, 2006 68.81 69.15 68.39 68.77 1,572,374 -0.51(-0.74%)
Jan 13, 2006 69.65 69.66 69.20 69.28 2,021,802 -0.05(-0.07%)
Jan 12, 2006 70.33 70.65 69.28 69.33 1,715,681 -1.04(-1.48%)
Jan 11, 2006 70.52 71.28 70.00 70.37 2,405,454 +0.22(+0.32%)
Jan 10, 2006 69.61 70.27 69.58 70.15 1,699,674 -0.32(-0.45%)
Jan 09, 2006 69.21 70.88 69.20 70.47 1,998,793 +1.34(+1.94%)
Jan 06, 2006 69.41 69.45 68.52 69.12 1,130,448 +0.00(+0.00%)
Jan 05, 2006 69.21 69.53 68.77 69.12 1,707,052 +0.02(+0.02%)
Jan 04, 2006 69.56 69.72 68.44 69.11 2,190,244 -0.45(-0.64%)
Jan 03, 2006 69.09 69.56 67.45 69.56 2,418,460 +0.46(+0.67%)
Dec 30, 2005 69.32 69.32 68.70 69.09 790,938 -0.25(-0.36%)
Dec 29, 2005 69.32 69.77 69.17 69.34 1,474,710 +0.11(+0.16%)
Dec 28, 2005 69.52 69.77 68.86 69.23 1,234,490 -0.34(-0.48%)
Dec 27, 2005 70.29 70.72 69.36 69.56 865,843 -0.82(-1.16%)
Dec 23, 2005 70.44 70.67 70.21 70.38 669,640 +0.18(+0.26%)
Dec 22, 2005 70.15 70.27 69.84 70.20 862,592 +0.06(+0.08%)
Dec 21, 2005 70.13 70.65 69.79 70.14 2,677,187 -0.11(-0.16%)
Dec 20, 2005 68.77 70.82 68.76 70.25 4,727,876 +1.48(+2.15%)
Dec 19, 2005 68.17 68.99 67.82 68.77 3,145,998 +0.21(+0.30%)
Dec 16, 2005 68.56 68.77 67.89 68.56 4,246,310 +0.01(+0.01%)
Dec 15, 2005 67.91 68.64 67.49 68.56 2,705,198 +0.74(+1.08%)
Dec 14, 2005 66.51 67.89 66.51 67.82 2,111,963 +1.25(+1.87%)
Dec 13, 2005 66.63 66.99 66.15 66.57 2,294,285 -0.46(-0.68%)
Dec 12, 2005 67.95 68.17 66.71 67.03 2,363,063 -0.52(-0.77%)
Dec 09, 2005 66.22 67.89 66.22 67.55 2,007,922 +1.34(+2.03%)
Dec 08, 2005 66.85 66.89 65.86 66.21 2,158,982 -0.65(-0.97%)
Dec 07, 2005 67.59 67.74 66.65 66.85 1,532,858 -0.92(-1.36%)
Dec 06, 2005 67.15 68.33 67.13 67.77 2,025,304 +0.62(+0.93%)
Dec 05, 2005 67.25 67.50 66.40 67.15 1,415,812 -0.45(-0.66%)
Dec 02, 2005 67.37 67.78 67.05 67.60 756,550 +0.22(+0.33%)
Dec 01, 2005 66.53 67.65 66.53 67.37 1,953,650 +0.95(+1.43%)
Nov 30, 2005 67.43 67.51 66.27 66.42 2,590,653 -0.60(-0.89%)
Nov 29, 2005 67.17 67.72 66.95 67.02 2,497,866 +0.21(+0.31%)
Nov 28, 2005 67.81 68.31 66.79 66.81 3,246,538 -1.11(-1.64%)
Nov 25, 2005 67.60 68.06 67.57 67.92 808,070 +0.33(+0.48%)
Nov 23, 2005 67.49 67.92 67.24 67.60 2,143,851 +0.12(+0.18%)
Nov 22, 2005 67.07 67.73 66.37 67.48 1,814,470 +0.16(+0.24%)
Nov 21, 2005 67.35 67.40 66.52 67.32 2,012,799 -0.13(-0.19%)
Nov 18, 2005 67.37 67.49 66.37 67.45 3,657,326 +1.31(+1.98%)
Nov 17, 2005 65.37 66.17 65.57 66.13 3,009,569 +0.77(+1.17%)
Nov 16, 2005 64.97 65.61 64.53 65.37 6,691,031 +0.39(+0.60%)
Nov 15, 2005 64.77 65.35 64.54 64.97 3,302,185 +0.27(+0.42%)
Nov 14, 2005 64.64 64.85 64.01 64.70 4,389,992 +0.07(+0.11%)
Nov 11, 2005 65.58 65.89 64.45 64.63 5,462,918 +0.19(+0.30%)
Nov 10, 2005 62.62 64.84 62.46 64.44 6,182,704 +2.02(+3.23%)
Nov 09, 2005 60.38 62.61 60.38 62.42 4,999,734 +2.29(+3.80%)
Nov 08, 2005 61.66 61.66 59.90 60.14 4,263,817 -1.68(-2.72%)
Nov 07, 2005 61.06 62.14 61.06 61.82 1,962,278 +0.83(+1.36%)
Nov 04, 2005 60.90 61.18 60.64 60.98 1,930,516 +0.58(+0.95%)
Nov 03, 2005 60.78 61.21 59.77 60.41 3,732,981 -0.17(-0.28%)
Nov 02, 2005 60.38 61.18 60.02 60.58 2,797,110 -0.03(-0.05%)
Nov 01, 2005 60.90 61.24 60.35 60.61 4,223,176 -0.45(-0.73%)
Oct 31, 2005 60.18 61.25 60.16 61.06 2,626,542 +0.87(+1.45%)
Oct 28, 2005 59.31 60.31 59.18 60.18 2,206,751 +0.88(+1.48%)
Oct 27, 2005 59.83 60.05 59.18 59.30 2,226,633 -0.69(-1.15%)
Oct 26, 2005 59.62 60.37 59.34 59.99 2,464,978 +0.19(+0.32%)
Oct 25, 2005 60.15 61.18 59.31 59.80 4,076,493 -0.90(-1.49%)
Oct 24, 2005 59.54 60.79 59.50 60.70 2,803,112 +1.17(+1.96%)
Oct 21, 2005 58.13 60.58 57.79 59.54 6,307,378 +1.48(+2.55%)
Oct 20, 2005 58.81 59.58 57.26 58.06 3,572,293 -0.76(-1.29%)
Oct 19, 2005 57.69 58.82 56.90 58.82 3,349,329 +1.14(+1.97%)
Oct 18, 2005 58.10 58.92 57.68 57.68 2,732,584 -0.42(-0.72%)
Oct 17, 2005 58.54 59.50 57.98 58.10 3,519,022 -0.26(-0.44%)
Oct 14, 2005 58.67 59.02 57.60 58.35 3,246,913 +0.77(+1.33%)
Oct 13, 2005 57.90 58.54 57.53 57.59 5,259,713 -0.58(-0.99%)
Oct 12, 2005 57.58 59.02 57.44 58.16 6,190,332 -0.58(-0.99%)
Oct 11, 2005 59.74 59.98 58.57 58.74 6,300,626 -1.07(-1.79%)
Oct 10, 2005 60.41 60.45 59.32 59.82 5,212,819 -0.59(-0.98%)
Oct 07, 2005 60.86 61.11 60.24 60.41 3,017,572 -0.42(-0.70%)
Oct 06, 2005 61.86 61.87 60.25 60.83 4,553,307 -0.85(-1.37%)
Oct 05, 2005 62.78 62.78 61.64 61.68 3,825,018 -1.26(-2.01%)
Oct 04, 2005 64.05 64.13 62.94 62.94 3,304,686 -1.11(-1.74%)
Oct 03, 2005 63.49 64.24 63.41 64.05 2,601,532 +0.46(+0.73%)
Sep 30, 2005 63.78 63.85 63.05 63.59 3,648,073 -0.70(-1.09%)
Sep 29, 2005 63.81 64.37 63.67 64.29 3,904,550 +0.32(+0.50%)
Sep 28, 2005 64.40 64.61 63.77 63.97 4,240,558 -0.13(-0.20%)
Sep 27, 2005 64.68 64.72 63.66 64.10 2,639,672 -0.33(-0.51%)
Sep 26, 2005 64.55 64.61 63.91 64.43 2,888,146 +0.57(+0.89%)
Sep 23, 2005 63.91 64.06 62.79 63.86 2,164,484 +0.41(+0.64%)
Sep 22, 2005 63.50 63.71 62.28 63.45 3,605,931 -0.05(-0.08%)
Sep 21, 2005 65.01 65.03 63.42 63.50 3,227,406 -2.02(-3.09%)
Sep 20, 2005 65.79 66.09 65.05 65.53 3,074,470 -0.01(-0.01%)
Sep 19, 2005 65.62 65.63 64.49 65.53 2,652,803 -0.04(-0.06%)
Sep 16, 2005 64.49 65.57 64.39 65.57 5,021,868 +1.38(+2.14%)
Sep 15, 2005 64.56 64.61 64.00 64.20 2,916,782 -0.16(-0.25%)
Sep 14, 2005 64.41 64.61 64.04 64.36 2,934,414 -0.06(-0.09%)
Sep 13, 2005 64.65 64.85 64.17 64.41 3,845,276 -0.13(-0.20%)
Sep 12, 2005 63.45 64.56 63.45 64.54 4,234,681 +1.13(+1.78%)
Sep 09, 2005 63.17 63.54 63.12 63.41 2,603,283 +0.26(+0.41%)
Sep 08, 2005 63.20 63.80 62.94 63.16 4,182,410 -0.38(-0.59%)
Sep 07, 2005 65.19 65.57 63.30 63.53 10,055,742 -0.84(-1.30%)
Sep 06, 2005 64.37 65.81 64.06 64.37 4,281,699 -1.23(-1.88%)
Sep 02, 2005 64.09 65.66 64.02 65.61 6,107,299 +1.53(+2.38%)
Sep 01, 2005 64.08 65.59 63.09 64.08 8,010,680 -1.69(-2.57%)
Aug 31, 2005 65.06 65.77 63.98 65.77 10,494,416 +0.70(+1.08%)
Aug 30, 2005 65.21 65.38 64.41 65.06 2,215,129 -0.27(-0.42%)
Aug 29, 2005 64.89 65.65 64.22 65.33 2,163,108 +0.45(+0.69%)
Aug 26, 2005 66.26 66.14 64.85 64.89 2,657,304 -1.37(-2.06%)
Aug 25, 2005 66.41 66.45 65.87 66.25 1,567,122 +0.01(+0.01%)
Aug 24, 2005 67.29 67.29 66.21 66.25 1,734,813 -1.02(-1.52%)
Aug 23, 2005 68.37 68.75 67.17 67.27 1,825,099 -1.06(-1.54%)
Aug 22, 2005 67.97 68.36 67.51 68.32 1,825,599 +0.51(+0.75%)
Aug 19, 2005 67.97 68.05 67.59 67.81 1,384,174 +0.00(+0.00%)
Aug 18, 2005 68.15 68.20 67.50 67.81 1,207,604 -0.34(-0.49%)
Aug 17, 2005 67.01 68.33 67.01 68.15 2,981,183 +1.21(+1.80%)
Aug 16, 2005 66.97 67.80 66.88 66.94 2,948,170 +0.18(+0.28%)
Aug 15, 2005 66.45 66.99 66.22 66.76 975,512 +0.12(+0.18%)
Aug 12, 2005 66.37 66.90 66.29 66.64 1,076,177 -0.04(-0.06%)
Aug 11, 2005 66.15 66.69 65.59 66.68 1,770,577 +0.53(+0.80%)
Aug 10, 2005 67.69 67.69 66.13 66.15 2,421,836 -1.46(-2.15%)
Aug 09, 2005 67.25 68.17 67.21 67.61 2,766,848 +0.47(+0.70%)
Aug 08, 2005 67.49 68.08 66.85 67.13 2,720,079 -0.32(-0.47%)
Aug 05, 2005 66.97 67.52 66.45 67.45 2,369,065 +0.32(+0.48%)
Aug 04, 2005 66.49 67.25 66.33 67.13 2,490,988 +0.65(+0.97%)
Aug 03, 2005 66.77 66.77 66.17 66.49 1,103,688 -0.26(-0.38%)
Aug 02, 2005 66.65 67.04 66.55 66.74 905,484 +0.09(+0.13%)
Aug 01, 2005 66.17 66.71 66.17 66.65 1,517,977 +0.68(+1.03%)
Jul 29, 2005 66.69 66.72 65.86 65.97 1,153,082 -0.87(-1.30%)
Jul 28, 2005 66.17 66.89 65.85 66.85 1,579,877 +0.41(+0.61%)
Jul 27, 2005 66.89 67.00 66.36 66.44 2,142,725 -0.46(-0.69%)
Jul 26, 2005 67.04 67.09 66.51 66.90 1,358,039 -0.06(-0.10%)
Jul 25, 2005 67.17 67.40 66.89 66.97 2,756,094 -0.93(-1.37%)
Jul 22, 2005 67.06 68.01 66.86 67.89 2,980,183 +0.58(+0.87%)
Jul 21, 2005 66.37 67.85 66.29 67.31 4,801,281 +2.49(+3.85%)
Jul 20, 2005 64.99 65.37 64.64 64.81 2,051,189 -0.17(-0.26%)
Jul 19, 2005 65.69 65.77 64.97 64.98 1,375,921 -0.27(-0.42%)
Jul 18, 2005 65.61 65.61 65.24 65.25 1,295,139 -0.46(-0.69%)
Jul 15, 2005 66.09 66.09 65.45 65.71 1,243,618 -0.18(-0.27%)
Jul 14, 2005 66.73 66.73 65.25 65.89 2,572,021 -0.46(-0.70%)
Jul 13, 2005 66.05 66.44 65.98 66.35 1,791,961 +0.12(+0.18%)
Jul 12, 2005 66.04 66.51 65.74 66.23 2,105,085 +0.35(+0.53%)
Jul 11, 2005 65.49 66.64 65.37 65.88 3,272,674 +0.42(+0.65%)
Jul 08, 2005 64.95 65.49 64.43 65.45 2,335,427 +0.31(+0.48%)
Jul 07, 2005 63.33 65.19 62.81 65.14 4,081,870 +1.47(+2.31%)
Jul 06, 2005 63.05 64.20 63.05 63.67 3,483,007 +0.50(+0.78%)
Jul 05, 2005 62.98 63.40 62.94 63.17 2,673,686 +0.16(+0.25%)
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.