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 (%)
Mar 31, 2009 9.635 10.34 9.258 10.05 21,281,396 +0.73(+7.84%)
Mar 30, 2009 11.24 11.24 9.143 9.315 24,655,936 -2.84(-23.36%)
Mar 26, 2009 12.11 12.44 11.27 12.16 22,067,322 +0.29(+2.42%)
Mar 25, 2009 11.44 11.99 10.84 11.87 23,447,342 +0.94(+8.64%)
Mar 24, 2009 10.72 11.86 10.43 10.92 20,310,556 -0.25(-2.28%)
Mar 23, 2009 10.32 11.18 10.27 11.18 24,675,080 +1.87(+20.11%)
Mar 20, 2009 10.05 10.14 8.889 9.307 24,092,270 -1.73(-15.69%)
Mar 19, 2009 11.70 12.29 10.02 11.04 21,820,328 -0.64(-5.48%)
Mar 18, 2009 10.51 11.84 9.857 11.68 33,404,820 +0.71(+6.43%)
Mar 17, 2009 10.24 10.97 9.906 10.97 16,703,930 +0.66(+6.36%)
Mar 16, 2009 10.84 11.51 10.28 10.32 32,745,110 +0.01(+0.08%)
Mar 13, 2009 11.01 11.01 9.438 10.31 0 -0.62(-5.64%)
Mar 12, 2009 8.839 11.27 8.593 10.92 32,879,780 +2.04(+23.01%)
Mar 11, 2009 8.207 9.118 7.715 8.880 28,889,874 +0.63(+7.66%)
Mar 10, 2009 8.191 8.371 7.346 8.248 30,577,732 +1.08(+15.12%)
Mar 09, 2009 6.525 7.936 6.402 7.165 25,153,076 +0.34(+5.05%)
Mar 06, 2009 7.584 7.666 6.549 6.820 0 -0.56(-7.56%)
Mar 05, 2009 8.043 8.568 7.124 7.378 21,798,020 -1.20(-13.97%)
Mar 04, 2009 8.856 9.849 7.485 8.577 21,573,300 +0.33(+3.98%)
Mar 02, 2009 9.438 9.791 8.248 8.248 27,434,998 -1.64(-16.60%)
Feb 27, 2009 9.898 10.87 9.775 9.890 0 -0.76(-7.16%)
Feb 26, 2009 10.96 12.39 10.27 10.65 44,243,080 +0.58(+5.79%)
Feb 25, 2009 9.102 10.66 8.257 10.07 49,947,600 +0.79(+8.49%)
Feb 24, 2009 7.140 9.500 7.124 9.283 32,991,774 +1.79(+23.88%)
Feb 23, 2009 8.577 8.659 7.452 7.493 20,431,550 -0.72(-8.79%)
Feb 20, 2009 7.206 8.495 6.976 8.216 0 +0.80(+10.73%)
Feb 19, 2009 9.209 9.463 7.321 7.419 31,173,904 -1.57(-17.44%)
Feb 18, 2009 8.593 9.102 7.854 8.987 29,483,986 +0.67(+8.09%)
Feb 17, 2009 9.479 9.701 7.953 8.314 32,955,900 -1.63(-16.35%)
Feb 13, 2009 10.04 10.38 9.479 9.939 0 -0.14(-1.38%)
Feb 12, 2009 10.48 10.87 9.397 10.08 24,381,820 -1.01(-9.10%)
Feb 11, 2009 10.75 11.16 10.53 11.09 13,070,910 +0.54(+5.14%)
Feb 10, 2009 12.11 12.28 10.37 10.55 24,428,598 -1.72(-14.05%)
Feb 09, 2009 11.89 12.86 11.59 12.27 14,751,510 +0.37(+3.10%)
Feb 06, 2009 11.70 12.69 11.61 11.90 0 +0.24(+2.04%)
Feb 05, 2009 11.79 12.40 11.29 11.66 21,780,234 -0.26(-2.20%)
Feb 04, 2009 12.71 12.95 11.77 11.93 17,045,630 -0.38(-3.07%)
Feb 03, 2009 13.85 14.03 12.16 12.30 31,690,264 -1.51(-10.93%)
Feb 02, 2009 12.86 13.95 12.48 13.81 20,611,122 +0.81(+6.25%)
Jan 30, 2009 14.15 14.28 12.73 13.00 0 -0.85(-6.11%)
Jan 29, 2009 15.95 16.25 13.76 13.85 19,233,262 -2.82(-16.90%)
Jan 28, 2009 15.82 17.07 15.21 16.66 22,941,724 +1.97(+13.41%)
Jan 27, 2009 15.45 15.57 14.19 14.69 16,127,312 -0.55(-3.61%)
Jan 26, 2009 15.74 16.34 14.98 15.24 14,764,956 -0.62(-3.88%)
Jan 23, 2009 15.41 16.29 13.88 15.86 36,608,984 -2.15(-11.94%)
Jan 22, 2009 17.96 19.08 17.22 18.01 15,915,153 -0.84(-4.44%)
Jan 21, 2009 19.71 20.04 16.54 18.84 35,270,068 +0.03(+0.17%)
Jan 20, 2009 18.89 20.32 18.57 18.81 23,551,694 -0.97(-4.90%)
Jan 16, 2009 21.54 21.99 19.61 19.78 0 -1.12(-5.38%)
Jan 15, 2009 20.99 21.89 20.03 20.90 17,150,500 -0.09(-0.43%)
Jan 14, 2009 22.10 22.32 20.76 20.99 13,148,961 -1.94(-8.45%)
Jan 13, 2009 22.03 23.43 21.82 22.93 8,761,695 +0.66(+2.95%)
Jan 12, 2009 23.92 24.15 22.04 22.27 8,644,359 -1.80(-7.47%)
Jan 09, 2009 25.47 25.47 23.91 24.07 6,679,580 -1.31(-5.17%)
Jan 08, 2009 25.50 26.26 24.99 25.39 6,567,074 -0.62(-2.37%)
Jan 07, 2009 27.09 27.49 25.84 26.00 5,522,881 -2.02(-7.21%)
Jan 06, 2009 27.91 28.45 26.66 28.02 7,290,786 +0.90(+3.33%)
Jan 05, 2009 26.58 27.70 26.27 27.12 8,089,373 -0.22(-0.81%)
Jan 02, 2009 26.10 27.53 25.81 27.34 0 +1.17(+4.45%)
Jan 01, 2009 25.26 26.54 25.23 26.17 0 +0.00(+0.00%)
Dec 31, 2008 25.26 26.54 25.23 26.17 5,310,838 +0.85(+3.34%)
Dec 30, 2008 24.43 25.43 23.91 25.33 3,700,015 +1.27(+5.29%)
Dec 29, 2008 24.06 24.44 23.70 24.06 3,406,153 -0.14(-0.58%)
Dec 26, 2008 24.59 24.61 23.79 24.20 0 +0.07(+0.27%)
Dec 24, 2008 24.11 24.24 23.60 24.13 1,307,323 +0.33(+1.38%)
Dec 23, 2008 25.02 25.02 23.60 23.80 4,168,059 -0.77(-3.14%)
Dec 22, 2008 25.39 25.71 24.35 24.57 8,038,019 -0.85(-3.33%)
Dec 19, 2008 24.72 25.77 23.65 25.42 12,287,319 +0.99(+4.07%)
Dec 18, 2008 24.39 24.96 23.96 24.43 8,801,764 +0.24(+0.98%)
Dec 17, 2008 23.68 24.52 23.06 24.19 9,206,596 +0.01(+0.03%)
Dec 16, 2008 21.98 24.33 21.52 24.18 10,540,400 +2.75(+12.83%)
Dec 15, 2008 22.83 23.14 21.16 21.43 11,743,456 -1.65(-7.15%)
Dec 12, 2008 21.62 23.62 21.54 23.08 0 +0.22(+0.97%)
Dec 11, 2008 25.71 26.09 22.70 22.86 13,954,369 -3.47(-13.19%)
Dec 10, 2008 27.08 27.37 25.43 26.33 7,329,102 -0.66(-2.43%)
Dec 09, 2008 27.48 28.53 26.76 26.99 8,160,026 -1.19(-4.22%)
Dec 08, 2008 27.91 28.32 26.35 28.18 8,435,567 +1.32(+4.92%)
Dec 05, 2008 24.31 26.91 23.95 26.85 0 +1.42(+5.58%)
Dec 04, 2008 25.24 27.10 24.84 25.43 8,373,050 -0.49(-1.90%)
Dec 03, 2008 24.01 26.02 23.04 25.93 10,579,729 +1.89(+7.85%)
Dec 02, 2008 22.32 24.17 21.33 24.04 13,951,660 +1.77(+7.96%)
Dec 01, 2008 27.05 27.19 21.83 22.27 12,141,118 -5.97(-21.16%)
Nov 28, 2008 27.50 29.79 27.50 28.24 4,280,483 -0.17(-0.61%)
Nov 26, 2008 26.81 28.60 26.16 28.41 9,503,536 +0.76(+2.73%)
Nov 25, 2008 27.55 28.93 27.08 27.66 19,770,758 +1.60(+6.14%)
Nov 24, 2008 22.73 26.67 21.53 26.06 14,629,330 +4.04(+18.34%)
Nov 21, 2008 21.63 22.32 19.11 22.02 16,981,266 +1.35(+6.51%)
Nov 20, 2008 21.06 23.76 20.40 20.67 16,781,052 -1.08(-4.94%)
Nov 19, 2008 23.54 23.80 21.50 21.75 13,834,651 -2.26(-9.40%)
Nov 18, 2008 24.68 25.46 22.05 24.01 14,202,965 -0.51(-2.08%)
Nov 17, 2008 24.64 25.66 24.02 24.52 10,796,648 -1.08(-4.23%)
Nov 14, 2008 26.71 28.71 25.53 25.60 0 -1.95(-7.06%)
Nov 13, 2008 24.79 28.44 23.78 27.54 23,184,142 +2.89(+11.72%)
Nov 12, 2008 24.99 26.26 24.23 24.65 11,714,856 -1.65(-6.27%)
Nov 11, 2008 26.24 27.57 24.90 26.30 10,374,042 -0.42(-1.57%)
Nov 10, 2008 29.32 29.32 26.14 26.72 8,253,520 -1.64(-5.79%)
Nov 07, 2008 29.05 29.47 27.50 28.36 0 -0.20(-0.69%)
Nov 06, 2008 30.74 31.60 28.06 28.56 14,791,435 -2.82(-8.97%)
Nov 05, 2008 34.11 35.00 31.19 31.38 9,684,217 -3.77(-10.72%)
Nov 04, 2008 32.84 35.28 32.84 35.14 8,087,188 +2.63(+8.08%)
Nov 03, 2008 32.17 32.71 31.66 32.52 5,395,386 +0.41(+1.28%)
Oct 31, 2008 30.42 32.95 30.40 32.11 9,909,356 +0.82(+2.62%)
Oct 30, 2008 32.01 32.54 30.86 31.29 8,191,912 +0.22(+0.71%)
Oct 29, 2008 32.02 33.22 30.38 31.06 12,319,184 -1.68(-5.14%)
Oct 28, 2008 28.77 32.86 28.22 32.75 14,269,183 +4.51(+15.99%)
Oct 27, 2008 29.36 31.00 28.14 28.23 10,277,580 -0.74(-2.55%)
Oct 24, 2008 26.30 30.40 25.57 28.97 0 -0.34(-1.15%)
Oct 23, 2008 29.49 30.51 27.04 29.31 12,218,375 -0.57(-1.90%)
Oct 22, 2008 30.47 31.96 28.73 29.87 8,730,258 -2.04(-6.38%)
Oct 21, 2008 32.62 33.55 31.33 31.91 8,553,539 -1.15(-3.48%)
Oct 20, 2008 33.24 33.26 30.66 33.06 8,334,953 +0.30(+0.90%)
Oct 17, 2008 31.97 34.73 29.07 32.76 0 +1.00(+3.15%)
Oct 16, 2008 30.88 32.64 28.56 31.76 15,419,597 +0.77(+2.49%)
Oct 15, 2008 34.96 30.99 30.45 30.99 14,893,123 -5.51(-15.09%)
Oct 14, 2008 35.68 37.99 34.45 36.50 20,801,468 +3.88(+11.90%)
Oct 13, 2008 31.74 32.62 29.45 32.62 9,978,269 +3.45(+11.82%)
Oct 10, 2008 26.02 31.06 25.84 29.17 0 +1.75(+6.38%)
Oct 09, 2008 30.70 31.46 25.34 27.42 15,831,214 -1.95(-6.65%)
Oct 08, 2008 29.59 33.30 29.37 29.37 6,699,590 -1.45(-4.71%)
Oct 07, 2008 35.15 35.15 30.83 30.83 8,473,120 -3.39(-9.91%)
Oct 06, 2008 35.29 36.85 32.83 34.22 10,750,697 -2.63(-7.15%)
Oct 03, 2008 39.12 40.63 36.11 36.85 0 -1.54(-4.02%)
Oct 02, 2008 42.19 42.38 37.68 38.39 6,581,538 -3.81(-9.02%)
Oct 01, 2008 40.43 42.46 39.94 42.20 7,186,309 +0.34(+0.82%)
Sep 30, 2008 38.98 43.50 37.67 41.86 8,261,862 +5.75(+15.91%)
Sep 29, 2008 43.88 43.88 36.11 36.11 9,306,510 -8.66(-19.34%)
Sep 26, 2008 39.60 45.14 39.07 44.77 0 +3.90(+9.54%)
Sep 25, 2008 40.22 42.69 39.48 40.87 24,950,580 -2.21(-5.12%)
Sep 24, 2008 44.21 44.32 41.86 43.08 9,716,340 -1.01(-2.29%)
Sep 23, 2008 43.51 45.16 42.71 44.09 9,649,273 -0.60(-1.34%)
Sep 22, 2008 47.29 52.12 44.15 44.69 19,743,828 -1.31(-2.85%)
Sep 19, 2008 49.90 50.44 44.87 46.00 0 +1.68(+3.80%)
Sep 18, 2008 38.55 45.55 36.99 44.32 47,870,424 +6.29(+16.53%)
Sep 17, 2008 39.07 39.54 36.15 38.03 27,810,922 -2.22(-5.51%)
Sep 16, 2008 35.64 40.29 34.86 40.25 33,805,224 +3.56(+9.71%)
Sep 15, 2008 36.35 38.62 36.32 36.69 26,462,358 -1.02(-2.70%)
Sep 12, 2008 37.26 38.53 36.62 37.70 0 -0.33(-0.86%)
Sep 11, 2008 36.07 38.65 35.87 38.03 21,023,490 +0.62(+1.67%)
Sep 10, 2008 37.78 38.56 37.10 37.41 17,442,520 +0.07(+0.18%)
Sep 09, 2008 39.39 40.28 37.23 37.34 27,012,140 -2.65(-6.63%)
Sep 08, 2008 39.26 39.99 37.19 39.99 25,887,238 +3.30(+8.99%)
Sep 05, 2008 34.55 36.84 34.49 36.70 0 +1.13(+3.18%)
Sep 04, 2008 36.44 36.97 35.46 35.56 15,180,829 -1.91(-5.10%)
Sep 03, 2008 36.88 37.66 36.46 37.47 10,751,268 +0.61(+1.65%)
Sep 02, 2008 37.32 37.64 35.95 36.87 9,640,338 +0.64(+1.77%)
Aug 29, 2008 35.91 36.91 35.64 36.23 0 +0.00(+0.00%)
Aug 28, 2008 35.31 36.41 34.90 36.23 9,432,009 +1.27(+3.64%)
Aug 27, 2008 34.28 35.08 33.74 34.96 4,895,167 +0.62(+1.82%)
Aug 26, 2008 34.09 34.59 33.46 34.33 8,382,504 +0.13(+0.38%)
Aug 25, 2008 34.16 34.81 33.93 34.20 7,162,657 -0.56(-1.61%)
Aug 22, 2008 35.04 35.13 33.44 34.76 0 +0.93(+2.74%)
Aug 21, 2008 32.83 34.04 32.62 33.83 7,966,515 -0.06(-0.17%)
Aug 20, 2008 33.28 34.00 32.18 33.89 9,530,540 +0.77(+2.33%)
Aug 19, 2008 33.64 33.70 32.47 33.12 10,114,824 -1.18(-3.45%)
Aug 18, 2008 35.80 36.08 34.11 34.30 9,752,850 -1.77(-4.91%)
Aug 15, 2008 34.54 36.10 34.54 36.07 0 +1.78(+5.19%)
Aug 14, 2008 33.06 34.73 32.92 34.29 8,814,052 +0.81(+2.43%)
Aug 13, 2008 34.85 34.88 33.24 33.48 13,007,572 -1.95(-5.49%)
Aug 12, 2008 37.25 37.71 35.06 35.42 13,587,322 -2.33(-6.17%)
Aug 11, 2008 35.40 38.64 35.18 37.75 16,586,906 +2.14(+6.02%)
Aug 08, 2008 33.98 36.13 33.30 35.61 20,552,462 +1.14(+3.31%)
Aug 07, 2008 35.60 37.07 33.70 34.47 22,773,402 -2.47(-6.69%)
Aug 06, 2008 36.19 37.70 35.32 36.94 16,247,136 -0.18(-0.49%)
Aug 05, 2008 33.58 37.47 33.49 37.12 16,914,852 +3.84(+11.54%)
Aug 04, 2008 33.81 34.17 32.35 33.28 8,813,304 -0.79(-2.31%)
Aug 01, 2008 34.70 34.82 33.16 34.07 10,931,638 -0.29(-0.84%)
Jul 31, 2008 33.54 35.32 33.18 34.36 11,996,565 -0.39(-1.11%)
Jul 30, 2008 34.65 36.37 33.29 34.74 21,796,062 +1.10(+3.27%)
Jul 29, 2008 33.64 33.66 30.28 33.64 12,434,146 +3.21(+10.54%)
Jul 28, 2008 32.01 32.82 30.29 30.43 10,169,318 -1.80(-5.58%)
Jul 25, 2008 32.94 33.23 31.19 32.23 14,549,010 -0.33(-1.01%)
Jul 24, 2008 35.65 35.91 32.17 32.56 16,960,668 -2.94(-8.28%)
Jul 23, 2008 34.47 37.90 33.40 35.50 21,086,940 +0.86(+2.49%)
Jul 22, 2008 32.57 34.72 31.35 34.63 26,433,622 +0.10(+0.29%)
Jul 21, 2008 35.01 36.65 34.27 34.54 17,534,692 -0.65(-1.84%)
Jul 18, 2008 34.50 35.25 33.31 35.18 20,958,374 +0.06(+0.16%)
Jul 17, 2008 31.84 36.31 31.84 35.13 41,907,632 +4.53(+14.81%)
Jul 16, 2008 28.33 30.85 27.33 30.60 22,950,386 +2.90(+10.46%)
Jul 15, 2008 28.42 29.43 25.30 27.70 37,610,984 -1.60(-5.46%)
Jul 14, 2008 32.36 32.41 29.15 29.30 18,058,514 -2.35(-7.42%)
Jul 11, 2008 32.24 33.57 30.87 31.65 18,251,144 -1.47(-4.44%)
Jul 10, 2008 32.09 33.80 31.62 33.12 14,856,444 +0.78(+2.41%)
Jul 09, 2008 33.95 34.38 32.27 32.34 14,730,835 -1.36(-4.04%)
Jul 08, 2008 30.29 33.86 29.98 33.70 19,294,460 +3.06(+9.99%)
Jul 07, 2008 32.09 32.66 29.60 30.64 15,712,284 -0.91(-2.89%)
Jul 04, 2008 32.25 32.73 31.20 31.55 5,574,210 +0.00(+0.00%)
Jul 03, 2008 32.25 32.73 31.20 31.55 5,574,210 -0.37(-1.16%)
Jul 02, 2008 32.98 33.78 31.84 31.92 12,282,822 -1.03(-3.11%)
Jul 01, 2008 30.94 33.12 30.75 32.94 19,665,276 +1.75(+5.60%)
Jun 30, 2008 32.63 32.74 31.11 31.20 13,282,767 -0.25(-0.78%)
Jun 27, 2008 31.62 32.02 30.62 31.44 14,763,199 -0.28(-0.88%)
Jun 26, 2008 32.43 32.55 31.60 31.72 17,813,016 -2.04(-6.03%)
Jun 25, 2008 33.77 35.70 33.00 33.76 15,727,856 +0.12(+0.37%)
Jun 24, 2008 32.25 34.40 32.04 33.63 11,991,821 +1.20(+3.69%)
Jun 23, 2008 33.65 33.94 31.98 32.44 14,298,298 -1.13(-3.37%)
Jun 20, 2008 33.67 34.72 33.29 33.57 13,786,896 -0.80(-2.34%)
Jun 19, 2008 34.68 35.05 33.24 34.37 13,606,248 -0.39(-1.13%)
Jun 18, 2008 35.35 35.48 33.57 34.77 19,910,420 -1.24(-3.44%)
Jun 17, 2008 37.89 38.02 36.00 36.01 11,452,291 -1.45(-3.88%)
Jun 16, 2008 36.37 38.30 35.90 37.46 11,318,969 +0.84(+2.29%)
Jun 13, 2008 36.42 36.85 35.18 36.62 9,728,716 +0.87(+2.43%)
Jun 12, 2008 35.25 36.96 35.19 35.75 9,348,309 +0.85(+2.45%)
Jun 11, 2008 36.38 36.43 34.75 34.90 10,198,013 -1.28(-3.54%)
Jun 10, 2008 36.71 37.02 35.71 36.18 11,186,686 -0.30(-0.81%)
Jun 09, 2008 37.91 39.14 36.05 36.47 15,416,244 -1.40(-3.71%)
Jun 06, 2008 39.64 39.64 37.70 37.88 13,562,564 -2.85(-6.99%)
Jun 05, 2008 39.03 40.95 38.76 40.72 12,728,397 +2.00(+5.17%)
Jun 04, 2008 38.19 40.07 38.12 38.72 10,360,921 +0.25(+0.64%)
Jun 03, 2008 38.68 39.21 37.73 38.48 10,732,563 +0.26(+0.69%)
Jun 02, 2008 39.26 39.26 37.90 38.21 10,162,511 -1.28(-3.24%)
May 30, 2008 39.72 40.14 39.09 39.49 9,119,395 -0.38(-0.95%)
May 29, 2008 39.81 40.30 39.18 39.87 8,039,685 +0.05(+0.12%)
May 28, 2008 40.13 40.31 38.89 39.82 9,034,587 -0.06(-0.14%)
May 27, 2008 38.97 40.25 38.97 39.88 7,464,833 +0.92(+2.36%)
May 26, 2008 39.74 39.79 38.76 38.96 0 +0.00(+0.00%)
May 23, 2008 39.74 39.79 38.76 38.96 7,361,562 -1.19(-2.96%)
May 22, 2008 39.35 40.56 38.86 40.15 7,150,442 +0.77(+1.96%)
May 21, 2008 40.83 41.33 39.21 39.38 10,384,395 -1.46(-3.58%)
May 20, 2008 41.73 41.73 40.38 40.84 13,148,192 -1.60(-3.77%)
May 19, 2008 42.49 44.13 42.20 42.44 7,217,638 +0.05(+0.12%)
May 16, 2008 43.24 43.28 41.78 42.39 7,346,255 -0.86(-1.99%)
May 15, 2008 42.00 43.40 41.87 43.25 9,195,994 +1.19(+2.83%)
May 14, 2008 42.75 43.09 41.91 42.06 7,104,932 -0.41(-0.97%)
May 13, 2008 43.75 44.11 42.28 42.47 9,992,466 -1.78(-4.02%)
May 12, 2008 43.60 44.61 43.06 44.25 6,708,873 +0.83(+1.91%)
May 09, 2008 43.72 44.63 43.15 43.42 7,092,475 -0.70(-1.58%)
May 08, 2008 44.56 44.63 43.24 44.12 7,760,886 -0.36(-0.81%)
May 07, 2008 46.04 46.37 44.29 44.48 10,521,227 -1.44(-3.15%)
May 06, 2008 44.62 46.77 44.16 45.93 8,494,325 +0.46(+1.01%)
May 05, 2008 44.75 46.58 44.73 45.47 6,289,663 +0.14(+0.31%)
May 02, 2008 46.62 47.34 44.87 45.33 12,132,416 -0.48(-1.06%)
May 01, 2008 43.52 45.88 43.10 45.81 7,953,171 +2.31(+5.32%)
Apr 30, 2008 44.18 44.44 43.13 43.50 16,529,740 -0.50(-1.14%)
Apr 29, 2008 44.07 44.94 43.42 44.00 7,676,330 -0.17(-0.39%)
Apr 28, 2008 42.02 44.80 41.27 44.17 15,253,908 +2.39(+5.72%)
Apr 25, 2008 40.47 41.94 39.99 41.78 7,960,610 +2.02(+5.08%)
Apr 24, 2008 37.66 39.97 37.65 39.76 7,959,884 +2.04(+5.41%)
Apr 23, 2008 38.30 38.41 36.95 37.73 8,768,918 -0.34(-0.89%)
Apr 22, 2008 39.03 39.27 37.72 38.07 8,319,872 -1.21(-3.09%)
Apr 21, 2008 38.46 39.72 38.41 39.28 10,412,402 +0.53(+1.38%)
Apr 18, 2008 41.00 41.86 38.43 38.75 18,762,714 -1.26(-3.14%)
Apr 17, 2008 37.68 40.54 37.29 40.00 14,253,504 +2.04(+5.38%)
Apr 16, 2008 38.77 38.89 37.67 37.96 13,411,907 +0.23(+0.61%)
Apr 15, 2008 38.86 40.05 37.66 37.73 11,831,783 -0.94(-2.44%)
Apr 14, 2008 39.20 39.40 38.20 38.67 9,590,193 -0.97(-2.44%)
Apr 11, 2008 39.49 41.08 39.30 39.64 10,914,817 -1.08(-2.66%)
Apr 10, 2008 40.79 41.61 39.98 40.72 11,903,923 -0.83(-2.00%)
Apr 09, 2008 43.84 43.91 41.13 41.55 12,181,817 -2.36(-5.38%)
Apr 08, 2008 42.92 44.32 42.47 43.92 7,774,484 +0.37(+0.85%)
Apr 07, 2008 42.68 45.12 42.43 43.55 10,609,611 +1.47(+3.49%)
Apr 04, 2008 43.10 43.70 41.79 42.08 9,654,275 -1.41(-3.25%)
Apr 03, 2008 42.23 43.65 41.92 43.49 9,314,775 -0.16(-0.36%)
Apr 02, 2008 44.05 45.14 43.10 43.65 8,697,120 -0.25(-0.56%)
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.