Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

185.21 +0.39 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 23.04 23.66 22.76 22.94 4,140,923 -0.89(-3.75%)
Mar 28, 2003 23.78 24.39 23.09 23.83 2,011,462 -0.18(-0.73%)
Mar 27, 2003 24.51 24.51 23.51 24.01 4,312,033 -0.50(-2.03%)
Mar 26, 2003 24.10 25.19 24.10 24.51 3,573,564 +0.44(+1.84%)
Mar 25, 2003 23.71 24.45 23.70 24.06 2,673,926 +0.17(+0.70%)
Mar 24, 2003 24.23 24.55 23.56 23.90 4,103,901 -1.02(-4.11%)
Mar 21, 2003 24.27 25.08 24.08 24.92 5,138,674 +1.09(+4.55%)
Mar 20, 2003 23.94 24.35 23.02 23.83 5,313,709 -0.17(-0.70%)
Mar 19, 2003 23.28 24.19 23.19 24.00 6,554,390 +0.82(+3.53%)
Mar 18, 2003 23.05 23.45 22.76 23.18 5,006,809 +0.28(+1.23%)
Mar 17, 2003 21.59 23.02 21.10 22.90 6,480,870 +1.31(+6.05%)
Mar 14, 2003 21.79 21.82 21.06 21.59 5,246,337 -0.04(-0.18%)
Mar 13, 2003 21.12 21.84 20.73 21.63 5,893,496 +1.55(+7.73%)
Mar 12, 2003 19.41 20.10 19.36 20.08 5,752,212 +0.68(+3.51%)
Mar 11, 2003 20.56 20.82 19.04 19.40 8,746,905 -1.27(-6.14%)
Mar 10, 2003 20.91 21.48 20.52 20.67 4,949,903 -0.34(-1.60%)
Mar 07, 2003 20.68 21.23 19.87 21.01 4,607,552 +0.43(+2.08%)
Mar 06, 2003 21.19 21.25 20.58 20.58 3,836,378 -0.60(-2.85%)
Mar 05, 2003 21.06 21.37 20.83 21.18 4,737,977 +0.26(+1.24%)
Mar 04, 2003 21.60 21.60 20.75 20.92 9,335,457 -0.67(-3.12%)
Mar 03, 2003 20.95 21.75 20.68 21.59 24,062,852 -2.08(-8.78%)
Feb 28, 2003 23.31 23.80 23.18 23.67 3,251,358 +0.44(+1.88%)
Feb 27, 2003 23.01 23.64 22.83 23.24 2,747,969 +0.42(+1.84%)
Feb 26, 2003 22.92 23.02 22.64 22.82 3,246,518 -0.19(-0.83%)
Feb 25, 2003 22.59 23.09 22.09 23.01 4,567,260 +0.24(+1.07%)
Feb 24, 2003 23.41 23.42 22.60 22.76 3,407,817 -0.80(-3.37%)
Feb 21, 2003 23.16 23.77 22.83 23.56 3,059,971 +0.50(+2.15%)
Feb 20, 2003 23.70 23.70 22.96 23.06 3,047,412 -0.52(-2.20%)
Feb 19, 2003 24.55 25.03 23.27 23.58 5,388,799 -0.96(-3.89%)
Feb 18, 2003 23.31 24.76 23.31 24.54 5,271,978 +1.44(+6.26%)
Feb 14, 2003 22.32 23.15 22.18 23.09 3,779,210 +0.84(+3.78%)
Feb 13, 2003 22.75 22.75 21.50 22.25 7,176,038 -0.49(-2.15%)
Feb 12, 2003 22.47 23.21 22.41 22.74 5,368,522 +0.03(+0.13%)
Feb 11, 2003 22.81 23.28 22.64 22.71 3,289,426 -0.10(-0.44%)
Feb 10, 2003 22.99 23.07 22.21 22.81 3,305,648 -0.12(-0.53%)
Feb 07, 2003 23.24 23.70 22.64 22.93 3,152,198 +0.14(+0.60%)
Feb 06, 2003 23.35 23.35 22.80 22.80 3,829,837 -0.57(-2.45%)
Feb 05, 2003 23.79 24.30 23.18 23.37 3,250,835 -0.36(-1.51%)
Feb 04, 2003 23.74 24.04 23.31 23.73 3,884,257 -0.60(-2.45%)
Feb 03, 2003 23.74 24.69 23.74 24.32 3,685,806 +0.59(+2.48%)
Jan 31, 2003 23.77 24.02 22.98 23.74 4,449,654 -0.02(-0.10%)
Jan 30, 2003 24.35 24.35 23.54 23.76 3,915,392 -0.58(-2.39%)
Jan 29, 2003 24.05 24.58 23.48 24.34 4,471,108 +0.14(+0.57%)
Jan 28, 2003 23.51 24.33 23.51 24.20 4,291,233 +0.95(+4.08%)
Jan 27, 2003 23.85 24.50 23.12 23.25 5,046,185 -0.84(-3.49%)
Jan 24, 2003 24.69 24.95 24.04 24.09 3,832,845 -0.57(-2.29%)
Jan 23, 2003 25.13 25.46 23.58 24.66 9,102,992 -0.41(-1.65%)
Jan 22, 2003 24.45 25.60 24.19 25.07 6,486,757 +0.63(+2.56%)
Jan 21, 2003 25.42 25.91 24.27 24.45 5,357,925 -0.97(-3.82%)
Jan 17, 2003 26.14 26.37 24.81 25.42 12,538,020 -1.48(-5.49%)
Jan 16, 2003 27.70 28.09 26.81 26.89 10,577,707 -1.35(-4.79%)
Jan 15, 2003 29.59 29.59 27.60 28.25 10,645,864 -1.34(-4.52%)
Jan 14, 2003 29.35 29.67 29.12 29.58 4,005,002 -0.15(-0.49%)
Jan 13, 2003 29.90 30.35 29.10 29.73 6,316,039 -0.08(-0.28%)
Jan 10, 2003 27.91 30.04 27.18 29.81 14,519,001 +1.90(+6.82%)
Jan 09, 2003 27.53 28.05 26.27 27.91 10,611,066 +0.84(+3.11%)
Jan 08, 2003 24.62 27.98 24.35 27.07 18,772,820 +2.45(+9.97%)
Jan 07, 2003 25.32 25.80 24.50 24.61 4,348,401 -0.80(-3.13%)
Jan 06, 2003 24.56 26.28 24.50 25.41 6,229,437 +1.14(+4.69%)
Jan 03, 2003 24.25 24.56 23.82 24.27 2,822,012 +0.02(+0.09%)
Jan 02, 2003 23.09 24.33 22.86 24.25 6,196,471 +1.53(+6.73%)
Dec 31, 2002 23.13 23.30 22.57 22.72 2,585,493 -0.30(-1.30%)
Dec 30, 2002 22.66 23.22 22.44 23.02 3,078,024 +0.35(+1.55%)
Dec 27, 2002 23.82 23.85 22.49 22.66 4,368,285 -1.22(-5.12%)
Dec 26, 2002 24.22 24.48 23.64 23.89 1,772,849 +0.00(+0.00%)
Dec 24, 2002 23.79 24.30 23.79 23.89 866,017 -0.27(-1.11%)
Dec 23, 2002 24.18 24.93 23.96 24.16 3,130,874 +0.05(+0.19%)
Dec 20, 2002 23.69 24.46 23.69 24.11 3,887,004 +0.43(+1.81%)
Dec 19, 2002 23.44 24.03 23.33 23.68 3,723,220 +0.24(+1.04%)
Dec 18, 2002 23.93 24.04 23.17 23.44 4,205,416 -0.94(-3.86%)
Dec 17, 2002 24.42 25.15 24.19 24.38 3,644,075 -0.28(-1.12%)
Dec 16, 2002 23.41 24.83 23.39 24.65 4,361,744 +1.57(+6.79%)
Dec 13, 2002 24.53 24.53 23.09 23.09 7,351,466 -1.44(-5.86%)
Dec 12, 2002 24.48 25.66 24.39 24.52 3,939,332 -0.09(-0.37%)
Dec 11, 2002 24.82 24.82 23.92 24.61 6,715,950 -0.57(-2.28%)
Dec 10, 2002 25.04 25.47 24.67 25.19 3,557,865 +0.15(+0.58%)
Dec 09, 2002 25.84 26.14 24.84 25.04 3,810,868 -0.77(-2.99%)
Dec 06, 2002 25.80 26.72 25.46 25.81 5,160,390 -0.65(-2.46%)
Dec 05, 2002 26.37 26.89 26.10 26.46 3,351,826 +0.11(+0.41%)
Dec 04, 2002 25.53 27.18 24.88 26.36 4,885,410 +0.37(+1.41%)
Dec 03, 2002 25.99 26.91 25.89 25.99 7,055,686 -1.40(-5.11%)
Dec 02, 2002 25.84 27.86 25.84 27.39 6,252,854 +1.55(+6.01%)
Nov 29, 2002 26.42 26.45 25.83 25.84 1,200,127 -0.65(-2.45%)
Nov 27, 2002 25.91 26.56 25.44 26.49 3,898,778 +1.30(+5.16%)
Nov 26, 2002 25.97 26.73 25.07 25.19 5,580,971 -0.59(-2.28%)
Nov 25, 2002 24.42 26.17 24.33 25.78 5,735,336 +1.67(+6.91%)
Nov 22, 2002 25.35 25.61 23.99 24.11 12,359,322 -1.23(-4.86%)
Nov 21, 2002 22.83 25.53 22.78 25.34 11,018,565 +2.88(+12.83%)
Nov 20, 2002 22.19 22.59 22.18 22.46 4,492,955 +0.28(+1.24%)
Nov 19, 2002 22.12 22.54 21.79 22.18 5,547,220 +0.06(+0.28%)
Nov 18, 2002 23.70 23.84 22.09 22.12 8,787,851 -1.57(-6.65%)
Nov 15, 2002 22.94 23.91 22.56 23.70 8,183,339 +0.76(+3.33%)
Nov 14, 2002 24.04 24.04 22.74 22.93 14,046,355 +1.41(+6.53%)
Nov 13, 2002 21.85 22.25 20.75 21.53 7,527,286 -0.31(-1.44%)
Nov 12, 2002 22.43 22.57 21.76 21.84 4,928,056 -0.58(-2.59%)
Nov 11, 2002 22.37 23.02 21.57 22.42 5,399,918 +0.01(+0.03%)
Nov 08, 2002 23.74 24.13 22.24 22.41 6,614,174 -1.25(-5.27%)
Nov 07, 2002 24.84 25.00 23.57 23.66 6,677,490 -1.61(-6.38%)
Nov 06, 2002 25.91 26.03 24.47 25.27 7,785,521 -0.49(-1.90%)
Nov 05, 2002 25.11 25.81 24.69 25.76 5,727,487 +0.48(+1.91%)
Nov 04, 2002 24.54 26.01 24.54 25.28 6,557,006 +1.35(+5.65%)
Nov 01, 2002 23.30 24.08 22.64 23.93 6,235,847 +0.63(+2.72%)
Oct 31, 2002 23.96 24.48 23.22 23.29 3,393,427 -0.67(-2.78%)
Oct 30, 2002 23.30 24.45 22.99 23.96 4,485,498 +0.81(+3.50%)
Oct 29, 2002 23.33 23.51 22.26 23.15 5,211,540 -0.47(-1.97%)
Oct 28, 2002 23.18 24.27 23.18 23.61 6,125,960 +0.44(+1.91%)
Oct 25, 2002 22.78 23.23 21.92 23.17 7,683,483 +1.19(+5.43%)
Oct 24, 2002 24.92 25.03 21.62 21.98 11,755,203 -2.32(-9.53%)
Oct 23, 2002 24.64 24.64 23.06 24.29 5,595,622 -0.34(-1.37%)
Oct 22, 2002 23.66 25.26 23.51 24.63 5,384,220 +0.45(+1.87%)
Oct 21, 2002 22.93 24.20 22.55 24.18 5,327,706 +1.12(+4.84%)
Oct 18, 2002 21.92 23.31 21.53 23.06 5,887,216 +0.92(+4.18%)
Oct 17, 2002 22.93 23.36 21.21 22.14 11,296,554 +0.85(+3.99%)
Oct 16, 2002 22.17 22.50 19.48 21.29 27,468,184 -5.19(-19.60%)
Oct 15, 2002 27.71 27.85 25.81 26.48 9,610,044 +1.90(+7.71%)
Oct 14, 2002 23.25 24.69 23.09 24.58 4,081,400 +1.15(+4.89%)
Oct 11, 2002 22.34 24.39 22.34 23.44 300,882 +1.10(+4.93%)
Oct 10, 2002 20.26 22.55 19.95 22.34 6,902,628 +2.08(+10.26%)
Oct 09, 2002 21.95 21.98 20.00 20.26 9,893,266 -2.44(-10.74%)
Oct 08, 2002 21.67 23.67 21.06 22.70 7,806,321 +1.25(+5.81%)
Oct 07, 2002 22.17 22.47 21.27 21.45 9,351,416 -1.77(-7.64%)
Oct 04, 2002 25.26 25.29 22.84 23.22 8,443,668 -1.57(-6.32%)
Oct 03, 2002 25.82 26.10 24.73 24.79 5,388,537 -0.89(-3.48%)
Oct 02, 2002 27.14 27.35 24.84 25.68 5,606,480 -2.08(-7.49%)
Oct 01, 2002 27.06 27.90 25.88 27.76 3,696,664 +1.07(+4.01%)
Sep 30, 2002 26.30 27.15 24.75 26.69 6,991,323 +0.17(+0.63%)
Sep 27, 2002 27.52 28.09 26.10 26.53 4,294,373 -1.18(-4.25%)
Sep 26, 2002 27.11 27.98 27.04 27.70 4,660,664 +0.66(+2.43%)
Sep 25, 2002 26.87 27.33 25.52 27.05 7,183,888 +0.86(+3.30%)
Sep 24, 2002 26.49 27.14 25.61 26.18 4,746,350 -0.31(-1.15%)
Sep 23, 2002 26.14 26.72 25.52 26.49 4,212,611 -0.15(-0.57%)
Sep 20, 2002 26.66 26.91 26.10 26.64 5,536,231 -0.02(-0.06%)
Sep 19, 2002 26.75 27.31 26.56 26.66 4,176,374 -0.86(-3.11%)
Sep 18, 2002 26.94 28.36 25.99 27.51 9,647,066 +0.57(+2.13%)
Sep 17, 2002 29.54 29.56 26.53 26.94 9,328,131 -2.62(-8.87%)
Sep 16, 2002 29.66 30.19 28.47 29.56 2,461,739 -0.19(-0.64%)
Sep 13, 2002 28.89 30.27 28.67 29.75 3,881,379 +0.24(+0.83%)
Sep 12, 2002 30.96 30.96 29.47 29.51 5,766,602 -1.83(-5.85%)
Sep 11, 2002 30.58 31.72 30.58 31.34 6,154,217 +1.57(+5.26%)
Sep 10, 2002 29.42 30.09 28.77 29.77 6,628,564 -0.41(-1.34%)
Sep 09, 2002 27.71 30.48 27.67 30.18 7,779,503 +2.27(+8.14%)
Sep 06, 2002 27.37 28.28 27.27 27.91 3,706,737 +1.10(+4.11%)
Sep 05, 2002 26.79 27.38 26.03 26.81 4,487,722 -0.35(-1.29%)
Sep 04, 2002 25.91 27.37 25.56 27.16 4,172,581 +1.60(+6.25%)
Sep 03, 2002 26.69 26.73 25.55 25.56 5,249,215 -1.70(-6.25%)
Aug 30, 2002 26.91 27.86 26.70 27.27 2,867,014 +0.12(+0.45%)
Aug 29, 2002 26.56 27.44 25.99 27.14 5,323,651 +0.14(+0.51%)
Aug 28, 2002 27.10 27.20 26.60 27.01 3,856,131 -0.36(-1.31%)
Aug 27, 2002 28.15 28.75 27.14 27.37 3,978,839 -0.63(-2.27%)
Aug 26, 2002 27.52 28.17 26.87 28.00 3,546,092 +0.44(+1.58%)
Aug 23, 2002 28.42 28.32 27.38 27.56 4,043,332 -0.86(-3.01%)
Aug 22, 2002 27.25 29.05 26.68 28.42 7,288,673 +1.45(+5.39%)
Aug 21, 2002 26.83 27.43 26.30 26.97 4,237,859 +0.23(+0.86%)
Aug 20, 2002 26.41 27.06 25.76 26.74 4,466,006 +1.90(+7.63%)
Aug 16, 2002 24.54 25.53 23.85 24.84 5,305,860 -0.19(-0.76%)
Aug 15, 2002 23.85 25.30 23.62 25.03 8,616,479 +1.30(+5.47%)
Aug 14, 2002 20.49 23.77 20.10 23.74 11,723,545 +1.41(+6.34%)
Aug 13, 2002 22.24 22.99 21.84 22.32 6,485,710 +0.24(+1.11%)
Aug 12, 2002 21.59 22.13 20.88 22.08 5,885,123 +2.75(+14.24%)
Aug 07, 2002 20.43 21.02 18.38 19.32 15,595,636 -1.09(-5.35%)
Aug 06, 2002 19.49 21.06 19.38 20.42 11,035,310 +1.54(+8.14%)
Aug 05, 2002 21.90 22.08 18.50 18.88 12,263,170 -2.98(-13.64%)
Aug 02, 2002 22.97 23.02 21.42 21.86 4,558,102 -1.07(-4.67%)
Aug 01, 2002 24.31 24.31 22.75 22.93 5,372,970 -1.30(-5.36%)
Jul 31, 2002 23.03 24.29 22.99 24.23 9,026,725 +1.35(+5.91%)
Jul 30, 2002 22.55 23.24 21.06 22.88 14,454,508 +0.44(+1.98%)
Jul 29, 2002 23.31 24.73 21.71 22.44 13,490,508 -0.88(-3.77%)
Jul 26, 2002 25.80 25.80 23.12 23.31 12,534,226 -1.44(-5.83%)
Jul 25, 2002 24.46 26.27 23.69 24.76 9,441,943 -0.70(-2.76%)
Jul 24, 2002 21.40 25.99 20.30 25.46 15,554,690 +1.77(+7.49%)
Jul 23, 2002 26.23 26.41 23.09 23.69 11,170,183 -2.38(-9.12%)
Jul 22, 2002 27.33 28.28 26.07 26.07 12,315,105 -0.85(-3.15%)
Jul 19, 2002 25.59 28.44 25.34 26.92 12,728,099 +3.62(+15.52%)
Jul 17, 2002 29.24 31.91 22.92 23.30 55,849,480 -16.00(-40.71%)
Jul 10, 2002 42.84 43.42 39.25 39.30 11,593,904 -3.09(-7.29%)
Jul 09, 2002 44.03 44.34 42.43 42.39 4,140,138 -1.97(-4.45%)
Jul 08, 2002 45.56 46.36 44.15 44.36 3,748,075 -1.47(-3.20%)
Jul 05, 2002 44.41 46.09 44.26 45.83 1,390,337 +1.89(+4.30%)
Jul 04, 2002 42.81 43.94 41.97 43.94 3,170,774 +0.00(+0.00%)
Jul 03, 2002 42.81 43.94 41.97 43.94 3,170,774 +0.56(+1.29%)
Jul 02, 2002 44.75 44.75 43.34 43.38 3,500,959 -1.36(-3.04%)
Jul 01, 2002 46.48 46.71 44.55 44.74 3,743,889 -1.93(-4.13%)
Jun 28, 2002 45.18 47.32 45.10 46.67 4,014,029 +1.49(+3.30%)
Jun 27, 2002 44.22 45.29 43.76 45.18 3,424,169 +1.76(+4.05%)
Jun 26, 2002 43.15 43.65 42.51 43.42 3,449,940 -0.58(-1.32%)
Jun 25, 2002 44.37 45.85 43.95 44.00 2,647,370 +0.16(+0.37%)
Jun 21, 2002 43.42 43.88 42.99 43.84 25,862,780 +0.23(+0.53%)
Jun 20, 2002 44.89 44.89 43.53 43.61 3,750,168 -1.28(-2.84%)
Jun 19, 2002 45.10 45.37 44.57 44.89 3,709,745 -0.82(-1.79%)
Jun 18, 2002 45.10 45.93 44.95 45.70 3,473,357 +0.15(+0.32%)
Jun 17, 2002 43.50 45.56 43.42 45.56 4,686,435 +3.03(+7.14%)
Jun 14, 2002 41.43 42.61 39.75 42.52 4,779,185 -1.05(-2.40%)
Jun 12, 2002 45.18 45.25 43.10 43.57 5,251,047 -1.52(-3.37%)
Jun 11, 2002 46.09 46.81 44.98 45.09 2,345,049 -0.62(-1.35%)
Jun 10, 2002 45.94 45.98 44.78 45.71 2,174,200 -0.15(-0.33%)
Jun 07, 2002 45.10 46.01 44.54 45.87 2,519,037 +0.17(+0.37%)
Jun 06, 2002 46.25 46.35 45.48 45.70 2,247,851 -0.51(-1.11%)
Jun 05, 2002 45.29 46.43 45.29 46.21 2,318,623 -1.52(-3.19%)
May 31, 2002 47.20 48.16 47.16 47.73 1,800,190 +0.63(+1.35%)
May 28, 2002 48.46 48.62 47.03 47.10 2,595,043 -1.41(-2.90%)
May 27, 2002 48.23 48.73 48.07 48.50 1,377,516 +0.00(+0.00%)
May 24, 2002 48.23 48.73 48.07 48.50 1,377,516 +0.08(+0.17%)
May 23, 2002 47.67 48.43 47.31 48.42 1,761,730 +0.76(+1.59%)
May 22, 2002 47.20 47.70 46.81 47.66 1,544,048 +0.27(+0.56%)
May 21, 2002 48.62 48.69 46.97 47.39 2,632,849 -0.60(-1.26%)
May 20, 2002 49.08 49.25 47.94 48.00 2,252,822 -1.08(-2.20%)
May 17, 2002 48.88 49.17 48.23 49.08 2,479,922 +0.19(+0.39%)
May 16, 2002 49.15 49.18 47.79 48.88 3,604,437 -0.40(-0.81%)
May 15, 2002 49.11 49.28 48.43 49.28 2,302,533 -0.14(-0.28%)
May 14, 2002 49.11 49.63 48.12 49.42 3,379,037 +2.01(+4.24%)
May 13, 2002 46.82 47.68 46.35 47.41 2,565,608 +1.31(+2.85%)
May 10, 2002 46.27 47.39 45.87 46.09 3,933,968 -0.17(-0.36%)
May 09, 2002 47.32 47.39 46.25 46.26 2,207,690 -1.52(-3.18%)
May 08, 2002 45.87 47.93 45.83 47.78 3,838,471 +3.22(+7.22%)
May 07, 2002 44.45 45.31 44.19 44.57 2,890,692 +0.69(+1.57%)
May 06, 2002 45.52 45.99 43.88 43.88 2,969,968 -1.79(-3.92%)
May 03, 2002 45.87 46.02 45.29 45.67 3,107,850 -0.61(-1.32%)
May 02, 2002 45.34 46.40 45.05 46.28 4,136,082 +0.95(+2.09%)
May 01, 2002 45.52 45.67 43.72 45.33 4,614,877 -0.45(-0.99%)
Apr 30, 2002 45.15 46.09 45.15 45.78 5,176,873 +0.87(+1.94%)
Apr 29, 2002 47.39 47.43 44.76 44.91 6,341,287 -2.52(-5.32%)
Apr 26, 2002 48.25 48.62 47.32 47.43 3,007,120 -0.63(-1.32%)
Apr 25, 2002 49.24 49.24 47.81 48.07 4,281,160 -1.16(-2.36%)
Apr 24, 2002 50.03 50.34 48.85 49.23 4,420,874 -0.84(-1.68%)
Apr 23, 2002 49.46 50.50 49.35 50.07 3,552,763 +0.40(+0.80%)
Apr 22, 2002 49.69 50.33 49.32 49.67 3,810,475 -0.59(-1.17%)
Apr 19, 2002 49.99 50.30 49.42 50.26 3,580,497 +0.50(+1.01%)
Apr 18, 2002 48.92 49.81 48.77 49.76 8,095,299 +0.90(+1.85%)
Apr 17, 2002 48.74 50.83 48.29 48.85 12,377,898 +0.11(+0.24%)
Apr 16, 2002 47.78 48.92 47.78 48.74 2,660,452 +1.37(+2.89%)
Apr 15, 2002 48.16 48.43 47.20 47.37 1,611,289 -0.37(-0.77%)
Apr 12, 2002 48.01 48.49 47.55 47.74 2,823,975 +0.13(+0.27%)
Apr 11, 2002 49.23 49.69 47.09 47.61 4,137,914 -1.62(-3.29%)
Apr 10, 2002 48.92 49.26 48.29 49.23 2,663,722 +1.07(+2.22%)
Apr 09, 2002 48.23 49.22 47.97 48.16 2,658,359 +0.18(+0.38%)
Apr 08, 2002 46.63 48.01 46.59 47.97 2,533,427 +0.99(+2.12%)
Apr 05, 2002 47.47 48.27 46.82 46.98 3,612,417 -0.21(-0.45%)
Apr 04, 2002 46.63 47.47 46.55 47.20 2,990,114 -0.16(-0.34%)
Apr 03, 2002 48.84 48.85 46.48 47.36 3,750,561 -1.56(-3.19%)
Apr 02, 2002 48.43 49.68 48.27 48.92 3,850,506 +0.30(+0.61%)
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.