Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 55.21 55.43 54.77 55.43 1,290,387 +0.27(+0.49%)
Jul 29, 2004 54.62 55.52 54.40 55.16 1,436,945 +0.94(+1.74%)
Jul 28, 2004 54.61 55.43 53.86 54.22 1,845,107 -0.59(-1.08%)
Jul 27, 2004 54.70 54.95 54.09 54.81 1,861,488 +0.23(+0.42%)
Jul 26, 2004 54.72 54.94 54.20 54.58 1,586,629 +0.22(+0.41%)
Jul 23, 2004 55.20 55.55 54.07 54.35 2,411,207 -1.06(-1.92%)
Jul 22, 2004 52.79 55.61 52.79 55.42 5,697,636 +2.64(+5.00%)
Jul 21, 2004 53.16 53.67 52.72 52.78 2,711,576 -0.25(-0.47%)
Jul 20, 2004 52.26 53.18 52.20 53.03 2,429,714 +0.89(+1.70%)
Jul 19, 2004 52.78 52.78 51.92 52.14 3,294,682 -0.66(-1.24%)
Jul 16, 2004 53.12 53.51 52.71 52.80 1,469,208 -0.08(-0.15%)
Jul 15, 2004 52.92 53.27 52.68 52.88 1,205,228 -0.05(-0.09%)
Jul 14, 2004 52.78 53.65 52.55 52.92 1,405,432 -0.18(-0.35%)
Jul 13, 2004 53.37 53.53 52.94 53.11 1,316,397 -0.34(-0.64%)
Jul 12, 2004 53.11 53.91 52.99 53.45 1,654,031 +0.34(+0.65%)
Jul 09, 2004 54.14 54.22 52.84 53.11 2,512,122 -0.91(-1.69%)
Jul 08, 2004 54.78 54.78 53.87 54.02 1,540,986 -0.74(-1.34%)
Jul 07, 2004 54.36 55.18 54.36 54.75 1,569,247 +0.50(+0.91%)
Jul 06, 2004 54.45 54.77 53.87 54.26 1,274,005 -0.19(-0.35%)
Jul 02, 2004 54.87 54.99 54.29 54.45 1,272,880 -0.42(-0.76%)
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.