Capital One Financial (NY: COF )

164.85 USD -3.83 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 77.80 78.00 76.91 77.88 7,426,200 +0.56(+0.72%)
Nov 29, 2006 76.98 78.00 76.47 77.32 5,028,000 +1.91(+2.53%)
Nov 28, 2006 74.52 75.50 74.24 75.41 3,241,000 +0.23(+0.31%)
Nov 27, 2006 75.65 75.65 74.40 75.18 3,269,100 -0.22(-0.29%)
Nov 24, 2006 75.05 75.55 74.87 75.40 561,100 -0.22(-0.29%)
Nov 22, 2006 75.45 75.62 75.01 75.62 1,618,700 +0.64(+0.85%)
Nov 21, 2006 75.10 75.65 74.76 74.98 1,673,200 +0.01(+0.01%)
Nov 20, 2006 75.50 76.15 74.89 74.97 1,883,900 -0.53(-0.70%)
Nov 17, 2006 75.20 76.06 74.00 75.50 3,219,000 -0.10(-0.13%)
Nov 16, 2006 77.19 77.52 75.22 75.60 4,028,000 -1.49(-1.93%)
Nov 15, 2006 77.00 77.25 76.51 77.09 2,313,700 +0.04(+0.05%)
Nov 14, 2006 77.50 77.77 76.33 77.05 2,334,500 -0.45(-0.58%)
Nov 13, 2006 77.50 78.27 77.30 77.50 1,182,700 -0.02(-0.03%)
Nov 10, 2006 76.67 77.64 76.65 77.52 1,739,400 +1.10(+1.44%)
Nov 09, 2006 77.75 77.83 76.22 76.42 2,830,000 -1.08(-1.39%)
Nov 08, 2006 77.25 77.56 76.72 77.50 1,271,400 -0.07(-0.09%)
Nov 07, 2006 78.50 78.89 77.46 77.57 2,001,800 -1.11(-1.41%)
Nov 06, 2006 77.05 78.77 76.89 78.68 2,418,200 +2.12(+2.77%)
Nov 03, 2006 77.50 78.03 76.35 76.56 2,204,600 -0.10(-0.13%)
Nov 02, 2006 76.86 77.19 75.80 76.66 2,293,900 -0.20(-0.26%)
Nov 01, 2006 79.95 79.96 76.40 76.86 5,051,700 -2.47(-3.11%)
Oct 31, 2006 81.25 81.25 78.85 79.33 4,801,400 -1.88(-2.31%)
Oct 30, 2006 81.72 81.74 80.50 81.21 1,944,600 -0.45(-0.55%)
Oct 27, 2006 82.15 82.52 81.53 81.66 2,346,700 -1.06(-1.28%)
Oct 26, 2006 82.50 83.00 81.60 82.72 1,881,700 +0.30(+0.36%)
Oct 25, 2006 80.32 82.52 80.30 82.42 2,400,000 +1.77(+2.19%)
Oct 24, 2006 81.48 81.48 80.53 80.65 1,652,500 -0.27(-0.33%)
Oct 23, 2006 81.10 82.11 80.72 80.92 1,515,400 -0.32(-0.39%)
Oct 20, 2006 82.15 82.30 80.69 81.24 2,640,700 -0.66(-0.81%)
Oct 19, 2006 81.00 82.83 79.51 81.90 4,278,200 +1.79(+2.23%)
Oct 18, 2006 81.60 81.60 79.03 80.11 3,639,600 -0.55(-0.68%)
Oct 17, 2006 81.05 81.40 80.02 80.66 1,705,000 -0.90(-1.10%)
Oct 16, 2006 81.59 81.62 80.91 81.56 1,393,000 -0.06(-0.07%)
Oct 13, 2006 81.74 81.92 81.44 81.62 1,650,800 +0.39(+0.48%)
Oct 12, 2006 79.99 81.25 79.80 81.23 2,617,100 +1.77(+2.23%)
Oct 11, 2006 79.30 79.83 77.80 79.46 3,165,800 -0.84(-1.05%)
Oct 10, 2006 79.70 80.60 79.65 80.30 2,898,900 +0.96(+1.21%)
Oct 09, 2006 78.62 79.47 78.43 79.34 1,130,300 +0.73(+0.93%)
Oct 06, 2006 79.07 78.77 77.56 78.61 1,491,000 -0.45(-0.57%)
Oct 05, 2006 79.29 79.60 78.13 79.06 1,590,300 -0.23(-0.29%)
Oct 04, 2006 78.29 79.30 77.81 79.29 1,103,900 +1.00(+1.28%)
Oct 03, 2006 77.60 78.87 77.53 78.29 1,620,600 +0.98(+1.27%)
Oct 02, 2006 79.00 79.05 77.13 77.31 2,190,500 -1.35(-1.72%)
Sep 29, 2006 80.68 80.68 78.55 78.66 2,059,700 -1.44(-1.80%)
Sep 28, 2006 78.31 80.10 78.31 80.10 3,517,200 +1.73(+2.21%)
Sep 27, 2006 77.90 78.72 77.44 78.37 1,811,900 +0.70(+0.90%)
Sep 26, 2006 77.65 78.07 77.25 77.67 2,351,100 +0.08(+0.10%)
Sep 25, 2006 77.05 77.79 76.55 77.59 2,258,000 +0.64(+0.83%)
Sep 22, 2006 77.00 77.43 76.50 76.95 1,715,600 +0.41(+0.54%)
Sep 21, 2006 77.25 77.83 76.15 76.54 3,855,200 -0.38(-0.49%)
Sep 20, 2006 75.15 77.17 75.15 76.92 2,329,500 +1.83(+2.44%)
Sep 19, 2006 75.40 75.41 74.56 75.09 2,209,800 -0.72(-0.95%)
Sep 18, 2006 76.53 76.90 75.60 75.81 1,931,600 -0.28(-0.37%)
Sep 15, 2006 74.65 76.25 74.65 76.09 3,431,500 +1.62(+2.18%)
Sep 14, 2006 75.88 75.93 74.02 74.47 2,641,600 -1.25(-1.65%)
Sep 13, 2006 75.93 76.18 75.25 75.72 2,996,300 -0.23(-0.30%)
Sep 12, 2006 72.40 75.95 72.36 75.95 3,856,900 +4.08(+5.68%)
Sep 11, 2006 72.10 72.74 71.61 71.87 1,810,300 -0.59(-0.81%)
Sep 08, 2006 72.15 72.54 71.90 72.46 2,044,900 +0.11(+0.15%)
Sep 07, 2006 72.80 73.28 72.07 72.35 1,774,900 -0.47(-0.65%)
Sep 06, 2006 74.34 74.37 72.64 72.82 1,966,000 -1.58(-2.12%)
Sep 05, 2006 73.75 74.43 73.31 74.40 1,734,900 +0.94(+1.28%)
Sep 01, 2006 74.00 74.03 73.08 73.46 1,841,600 +0.36(+0.49%)
Aug 31, 2006 73.37 73.65 72.72 73.10 1,990,800 -0.28(-0.38%)
Aug 30, 2006 72.20 73.99 72.02 73.38 3,569,600 +1.37(+1.90%)
Aug 29, 2006 70.73 72.20 70.61 72.01 3,159,600 +1.03(+1.45%)
Aug 28, 2006 70.15 71.13 69.50 70.98 3,158,000 +1.10(+1.57%)
Aug 25, 2006 70.85 70.90 69.30 69.88 3,409,000 -1.12(-1.58%)
Aug 24, 2006 71.85 72.26 70.85 71.00 1,789,700 -0.94(-1.31%)
Aug 23, 2006 72.20 72.99 71.67 71.94 1,991,800 -0.16(-0.22%)
Aug 22, 2006 73.00 73.17 71.99 72.10 2,439,000 -0.97(-1.33%)
Aug 21, 2006 74.04 74.29 73.07 73.07 1,521,700 -1.22(-1.64%)
Aug 18, 2006 75.20 75.20 73.95 74.29 1,587,300 -0.72(-0.96%)
Aug 17, 2006 74.43 75.19 74.32 75.01 2,100,700 +0.58(+0.78%)
Aug 16, 2006 74.70 74.98 73.66 74.43 2,215,800 +0.53(+0.72%)
Aug 15, 2006 73.50 74.20 73.38 73.90 2,292,300 +1.02(+1.40%)
Aug 14, 2006 72.21 73.31 72.00 72.88 3,859,400 +1.06(+1.48%)
Aug 11, 2006 73.60 73.90 71.77 71.82 5,039,100 -1.58(-2.15%)
Aug 10, 2006 74.66 74.66 73.33 73.40 3,850,300 -1.26(-1.69%)
Aug 09, 2006 77.43 77.87 74.61 74.66 2,970,400 -2.63(-3.40%)
Aug 08, 2006 78.33 78.55 76.82 77.29 2,514,000 -1.15(-1.47%)
Aug 07, 2006 78.55 78.93 77.55 78.44 1,994,600 -0.71(-0.90%)
Aug 04, 2006 81.50 82.25 78.93 79.15 2,908,700 -1.60(-1.98%)
Aug 03, 2006 79.48 80.76 78.95 80.75 3,061,200 +1.27(+1.60%)
Aug 02, 2006 79.15 79.65 78.84 79.48 2,209,300 +0.78(+0.99%)
Aug 01, 2006 78.92 79.00 77.11 78.70 2,191,000 +1.35(+1.75%)
Jul 31, 2006 77.69 77.98 77.23 77.35 1,648,200 -0.34(-0.44%)
Jul 28, 2006 74.86 78.15 74.86 77.69 2,635,000 +2.03(+2.68%)
Jul 27, 2006 78.80 79.24 75.31 75.66 3,155,800 -3.03(-3.85%)
Jul 26, 2006 78.50 79.12 77.69 78.69 2,188,400 +0.36(+0.46%)
Jul 25, 2006 77.30 78.52 77.30 78.33 2,546,700 +0.61(+0.78%)
Jul 24, 2006 77.70 78.01 76.25 77.72 4,452,400 +0.02(+0.03%)
Jul 21, 2006 80.95 81.06 76.70 77.70 14,128,700 -8.47(-9.83%)
Jul 20, 2006 85.95 87.19 85.60 86.17 4,561,900 +0.30(+0.35%)
Jul 19, 2006 83.25 86.12 83.25 85.87 4,134,600 +2.97(+3.58%)
Jul 18, 2006 83.25 84.04 82.72 82.90 2,589,900 -0.17(-0.20%)
Jul 17, 2006 83.10 83.37 82.65 83.07 946,800 -0.11(-0.13%)
Jul 14, 2006 83.64 83.67 82.48 83.18 1,226,500 -0.45(-0.54%)
Jul 13, 2006 84.76 84.76 83.52 83.63 2,436,900 -1.13(-1.33%)
Jul 12, 2006 85.35 85.81 84.63 84.76 1,360,800 -0.29(-0.34%)
Jul 11, 2006 85.50 85.50 84.42 85.05 2,145,200 +0.07(+0.08%)
Jul 10, 2006 84.73 85.13 84.45 84.98 2,219,100 +0.26(+0.31%)
Jul 07, 2006 84.24 85.09 83.77 84.72 2,040,400 +0.48(+0.57%)
Jul 06, 2006 84.48 84.66 83.75 84.24 1,717,900 -0.04(-0.05%)
Jul 05, 2006 86.12 86.12 84.06 84.28 2,163,600 -1.84(-2.14%)
Jul 03, 2006 85.68 86.52 85.36 86.12 1,016,900 +0.67(+0.78%)
Jun 30, 2006 86.83 87.11 85.45 85.45 2,156,800 -1.39(-1.60%)
Jun 29, 2006 85.35 87.00 85.12 86.84 2,579,400 +1.95(+2.30%)
Jun 28, 2006 84.50 85.00 84.05 84.89 1,244,700 +0.49(+0.58%)
Jun 27, 2006 85.90 86.20 84.31 84.40 1,372,300 -1.50(-1.75%)
Jun 26, 2006 85.95 86.06 85.65 85.90 2,044,800 +0.51(+0.60%)
Jun 23, 2006 85.10 85.94 84.43 85.39 1,923,600 +0.43(+0.51%)
Jun 22, 2006 85.36 85.66 84.81 84.96 1,797,900 -0.17(-0.20%)
Jun 21, 2006 84.16 85.54 84.16 85.13 2,046,100 +1.13(+1.35%)
Jun 20, 2006 83.77 84.76 83.75 84.00 1,344,400 -0.14(-0.17%)
Jun 19, 2006 84.25 84.93 83.95 84.14 2,116,800 +0.32(+0.38%)
Jun 16, 2006 83.60 84.00 83.18 83.82 1,650,200 +0.09(+0.11%)
Jun 15, 2006 82.87 83.93 82.25 83.73 2,113,800 +1.17(+1.42%)
Jun 14, 2006 82.30 83.06 81.80 82.56 2,432,900 +0.06(+0.07%)
Jun 13, 2006 83.25 84.18 82.00 82.50 2,517,000 -0.59(-0.71%)
Jun 12, 2006 83.88 83.98 83.02 83.09 1,388,800 -0.12(-0.14%)
Jun 09, 2006 83.08 84.10 82.75 83.21 1,196,000 -0.17(-0.20%)
Jun 08, 2006 82.85 83.50 82.04 83.38 1,715,200 +0.20(+0.24%)
Jun 07, 2006 82.82 83.74 82.77 83.18 2,751,600 +0.50(+0.60%)
Jun 06, 2006 82.15 82.68 81.87 82.68 2,020,400 +0.68(+0.83%)
Jun 05, 2006 83.30 83.36 81.73 82.00 1,353,700 -1.71(-2.04%)
Jun 02, 2006 83.98 84.35 83.12 83.71 1,384,000 +0.18(+0.22%)
Jun 01, 2006 82.36 83.61 82.26 83.53 1,697,400 +0.76(+0.92%)
May 31, 2006 82.70 83.03 82.20 82.77 1,482,600 +0.25(+0.30%)
May 30, 2006 83.30 83.34 82.25 82.52 1,338,500 -1.03(-1.23%)
May 26, 2006 83.20 83.86 83.06 83.55 1,248,900 +0.28(+0.34%)
May 25, 2006 82.40 83.32 81.69 83.27 2,160,000 +1.36(+1.66%)
May 24, 2006 82.30 82.46 81.05 81.91 1,729,600 -0.52(-0.63%)
May 23, 2006 82.41 83.29 82.18 82.43 1,511,000 +0.51(+0.62%)
May 22, 2006 82.90 83.35 81.69 81.92 2,890,600 -1.81(-2.16%)
May 19, 2006 84.05 84.55 83.19 83.73 1,732,600 -0.14(-0.17%)
May 18, 2006 83.47 85.04 83.47 83.87 2,179,100 -0.27(-0.32%)
May 17, 2006 85.50 85.51 83.91 84.14 2,633,100 -1.68(-1.96%)
May 16, 2006 86.52 86.52 85.59 85.82 1,021,400 -0.70(-0.81%)
May 15, 2006 86.00 86.52 85.83 86.52 1,528,400 +0.52(+0.60%)
May 12, 2006 86.95 87.10 85.90 86.00 1,909,300 -0.78(-0.90%)
May 11, 2006 87.44 87.50 86.35 86.78 2,479,400 -0.45(-0.52%)
May 10, 2006 86.88 87.33 86.67 87.23 1,926,500 +0.34(+0.39%)
May 09, 2006 86.36 87.12 86.35 86.89 1,940,200 +0.61(+0.71%)
May 08, 2006 85.80 86.31 85.69 86.28 1,226,700 +0.46(+0.54%)
May 05, 2006 85.60 86.35 85.49 85.82 1,481,100 +0.67(+0.79%)
May 04, 2006 86.38 86.38 84.97 85.15 1,840,400 -0.42(-0.49%)
May 03, 2006 85.51 85.75 84.98 85.57 1,369,100 +0.20(+0.23%)
May 02, 2006 85.35 85.79 84.53 85.37 3,110,200 -0.13(-0.15%)
May 01, 2006 87.13 87.16 85.41 85.50 2,069,800 -1.14(-1.32%)
Apr 28, 2006 85.66 87.02 85.41 86.64 2,912,000 +0.98(+1.14%)
Apr 27, 2006 85.10 86.15 84.43 85.66 3,184,300 +0.46(+0.54%)
Apr 26, 2006 85.08 85.64 84.75 85.20 2,641,800 +0.37(+0.44%)
Apr 25, 2006 85.05 85.67 84.62 84.83 2,097,700 -0.73(-0.85%)
Apr 24, 2006 86.06 86.06 84.69 85.56 2,608,600 -0.53(-0.62%)
Apr 21, 2006 85.50 86.33 84.67 86.09 6,070,500 +2.52(+3.02%)
Apr 20, 2006 83.95 83.95 83.33 83.57 2,130,000 -0.26(-0.31%)
Apr 19, 2006 84.00 84.10 83.30 83.83 2,142,000 -0.18(-0.21%)
Apr 18, 2006 83.42 84.24 83.49 84.01 2,925,800 +0.60(+0.72%)
Apr 17, 2006 82.50 83.50 82.40 83.41 3,582,400 -0.49(-0.58%)
Apr 13, 2006 83.25 84.30 83.43 83.90 2,950,400 +0.65(+0.78%)
Apr 12, 2006 82.85 83.38 82.70 83.25 1,528,100 +0.40(+0.48%)
Apr 11, 2006 83.52 83.66 82.67 82.85 1,539,500 -0.66(-0.79%)
Apr 10, 2006 83.35 83.84 83.25 83.51 1,876,100 +0.42(+0.51%)
Apr 07, 2006 83.35 83.44 82.29 83.09 2,262,200 +0.51(+0.62%)
Apr 06, 2006 83.75 83.77 82.23 82.58 2,253,100 +0.19(+0.23%)
Apr 05, 2006 82.78 83.00 82.14 82.39 1,677,000 +0.21(+0.26%)
Apr 04, 2006 81.16 82.45 80.92 82.18 2,181,400 +1.08(+1.33%)
Apr 03, 2006 80.80 81.58 80.41 81.10 2,266,300 +0.58(+0.72%)
Mar 31, 2006 80.09 80.96 80.09 80.52 2,929,600 -0.38(-0.47%)
Mar 30, 2006 81.76 81.79 80.36 80.90 2,335,000 -0.86(-1.05%)
Mar 29, 2006 81.50 82.30 81.29 81.76 2,290,500 +0.46(+0.57%)
Mar 28, 2006 82.48 82.76 81.30 81.30 2,551,700 -1.18(-1.43%)
Mar 27, 2006 82.15 82.76 81.77 82.48 2,112,100 +0.38(+0.46%)
Mar 24, 2006 81.92 82.60 81.57 82.10 2,434,900 +0.18(+0.22%)
Mar 23, 2006 82.00 82.26 81.66 81.92 2,761,800 -0.14(-0.17%)
Mar 22, 2006 81.20 82.19 81.10 82.06 3,968,300 +1.13(+1.40%)
Mar 21, 2006 81.10 81.44 80.70 80.93 2,354,600 -0.07(-0.09%)
Mar 20, 2006 81.65 81.96 80.16 81.00 6,089,800 -0.90(-1.10%)
Mar 17, 2006 84.00 84.10 81.67 81.90 5,895,500 -2.10(-2.50%)
Mar 16, 2006 83.15 84.08 83.00 84.00 5,874,400 +0.96(+1.16%)
Mar 15, 2006 82.35 83.53 81.85 83.04 5,976,500 +0.69(+0.84%)
Mar 14, 2006 82.52 82.70 81.74 82.35 8,776,100 -0.75(-0.90%)
Mar 13, 2006 84.90 85.30 82.71 83.10 16,823,600 -6.82(-7.58%)
Mar 10, 2006 87.62 90.04 87.40 89.92 2,840,000 +4.02(+4.68%)
Mar 09, 2006 86.97 87.63 85.72 85.90 1,829,800 -0.13(-0.15%)
Mar 08, 2006 86.95 87.00 85.31 86.03 1,275,000 -0.77(-0.89%)
Mar 07, 2006 87.35 87.47 86.46 86.80 964,500 -0.69(-0.79%)
Mar 06, 2006 88.35 88.69 87.18 87.49 790,000 -0.86(-0.97%)
Mar 03, 2006 89.00 89.50 88.11 88.35 989,400 -0.81(-0.91%)
Mar 02, 2006 88.30 89.30 88.30 89.16 1,726,200 +0.87(+0.99%)
Mar 01, 2006 87.90 88.43 87.58 88.29 1,572,300 +0.69(+0.79%)
Feb 28, 2006 88.78 88.88 87.15 87.60 1,430,800 -1.18(-1.33%)
Feb 27, 2006 89.63 89.66 88.68 88.78 1,545,900 -0.07(-0.08%)
Feb 24, 2006 87.80 88.94 87.41 88.85 1,897,900 +0.06(+0.07%)
Feb 23, 2006 89.80 89.80 88.40 88.79 1,117,900 -0.89(-0.99%)
Feb 22, 2006 87.21 89.85 87.21 89.68 2,258,900 +2.47(+2.83%)
Feb 21, 2006 87.26 87.96 87.15 87.21 788,400 -0.05(-0.06%)
Feb 17, 2006 88.00 88.10 87.16 87.26 1,222,900 -0.64(-0.73%)
Feb 16, 2006 88.29 88.77 87.27 87.90 1,487,700 -0.66(-0.75%)
Feb 15, 2006 87.81 88.83 87.70 88.56 3,199,900 +1.73(+1.99%)
Feb 14, 2006 86.01 87.12 85.42 86.83 1,947,800 +0.84(+0.98%)
Feb 13, 2006 84.30 86.10 84.30 85.99 1,796,900 +0.82(+0.96%)
Feb 10, 2006 84.28 85.25 83.70 85.17 1,528,700 +1.04(+1.24%)
Feb 09, 2006 83.89 84.69 83.83 84.13 1,909,900 +0.67(+0.80%)
Feb 08, 2006 81.70 83.52 81.22 83.46 1,439,800 +1.71(+2.09%)
Feb 07, 2006 82.68 83.13 81.57 81.75 1,521,400 -1.55(-1.86%)
Feb 06, 2006 83.25 83.57 83.01 83.30 1,293,300 +0.03(+0.04%)
Feb 03, 2006 82.60 83.58 82.42 83.27 1,358,300 +0.57(+0.69%)
Feb 02, 2006 83.26 83.27 82.41 82.70 1,347,000 -0.57(-0.68%)
Feb 01, 2006 83.39 83.59 82.69 83.27 1,632,500 -0.03(-0.04%)
Jan 31, 2006 84.29 84.34 83.00 83.30 2,208,600 -0.98(-1.16%)
Jan 30, 2006 84.95 85.15 84.28 84.28 1,013,700 -0.46(-0.54%)
Jan 27, 2006 84.81 85.03 84.22 84.74 1,426,200 -0.06(-0.07%)
Jan 26, 2006 83.51 85.00 84.24 84.80 1,929,600 +1.30(+1.56%)
Jan 25, 2006 84.63 84.68 83.29 83.50 1,752,200 -0.88(-1.04%)
Jan 24, 2006 84.55 85.44 84.20 84.38 1,853,800 -0.12(-0.14%)
Jan 23, 2006 85.80 86.30 84.40 84.50 1,973,500 -0.67(-0.79%)
Jan 20, 2006 86.00 87.27 85.01 85.17 3,762,400 -0.35(-0.41%)
Jan 19, 2006 86.38 86.76 85.15 85.52 1,580,100 -0.48(-0.56%)
Jan 18, 2006 85.70 86.30 85.70 86.00 1,250,800 +0.00(+0.00%)
Jan 17, 2006 86.05 86.47 85.52 86.00 1,257,400 -0.64(-0.74%)
Jan 13, 2006 87.10 87.11 86.54 86.64 1,616,800 -0.06(-0.07%)
Jan 12, 2006 87.95 88.35 86.63 86.70 1,372,000 -1.30(-1.48%)
Jan 11, 2006 88.19 89.14 87.54 88.00 1,923,600 +0.28(+0.32%)
Jan 10, 2006 87.05 87.87 87.01 87.72 1,359,200 -0.40(-0.45%)
Jan 09, 2006 86.55 88.63 86.54 88.12 1,598,400 +1.68(+1.94%)
Jan 06, 2006 86.80 86.85 85.69 86.44 904,000 +0.00(+0.00%)
Jan 05, 2006 86.55 86.95 86.00 86.44 1,365,100 +0.02(+0.02%)
Jan 04, 2006 86.98 87.18 85.59 86.42 1,751,500 -0.56(-0.64%)
Jan 03, 2006 86.40 86.98 84.35 86.98 1,934,000 +0.58(+0.67%)
Dec 30, 2005 86.69 86.69 85.91 86.40 632,500 -0.31(-0.36%)
Dec 29, 2005 86.69 87.25 86.50 86.71 1,179,300 +0.14(+0.16%)
Dec 28, 2005 86.94 87.25 86.11 86.57 987,200 -0.42(-0.48%)
Dec 27, 2005 87.90 88.43 86.74 86.99 692,400 -1.02(-1.16%)
Dec 23, 2005 88.08 88.37 87.80 88.01 535,500 +0.23(+0.26%)
Dec 22, 2005 87.72 87.87 87.34 87.78 689,800 +0.07(+0.08%)
Dec 21, 2005 87.70 88.34 87.27 87.71 2,140,900 -0.14(-0.16%)
Dec 20, 2005 86.00 88.56 85.99 87.85 3,780,800 +1.85(+2.15%)
Dec 19, 2005 85.25 86.27 84.81 86.00 2,515,800 +0.26(+0.30%)
Dec 16, 2005 85.74 86.00 84.90 85.74 3,395,700 +0.01(+0.01%)
Dec 15, 2005 84.92 85.83 84.40 85.73 2,163,300 +0.92(+1.08%)
Dec 14, 2005 83.17 84.90 83.17 84.81 1,688,900 +1.56(+1.87%)
Dec 13, 2005 83.32 83.77 82.72 83.25 1,834,700 -0.57(-0.68%)
Dec 12, 2005 84.97 85.25 83.42 83.82 1,889,700 -0.65(-0.77%)
Dec 09, 2005 82.81 84.90 82.81 84.47 1,605,700 +1.68(+2.03%)
Dec 08, 2005 83.60 83.65 82.36 82.79 1,726,500 -0.81(-0.97%)
Dec 07, 2005 84.52 84.71 83.34 83.60 1,225,800 -1.15(-1.36%)
Dec 06, 2005 83.97 85.45 83.95 84.75 1,619,600 +0.78(+0.93%)
Dec 05, 2005 84.10 84.41 83.03 83.97 1,132,200 -0.56(-0.66%)
Dec 02, 2005 84.25 84.76 83.85 84.53 605,000 +0.28(+0.33%)
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.