Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 50.64 50.88 49.71 50.09 1,819,392 -0.41(-0.82%)
Apr 29, 2004 50.94 51.78 50.16 50.50 2,885,436 -0.25(-0.50%)
Apr 28, 2004 52.17 52.18 50.56 50.75 3,445,279 -1.55(-2.97%)
Apr 27, 2004 51.90 53.39 51.90 52.30 3,193,814 +0.57(+1.11%)
Apr 26, 2004 52.74 52.81 51.37 51.73 4,555,153 -0.89(-1.70%)
Apr 23, 2004 53.88 53.95 52.51 52.62 4,137,659 -1.38(-2.55%)
Apr 22, 2004 54.12 54.76 52.20 54.00 9,998,416 -0.60(-1.09%)
Apr 21, 2004 55.02 55.02 52.99 54.60 4,267,709 -0.42(-0.76%)
Apr 20, 2004 56.38 56.86 54.99 55.02 2,539,508 -1.37(-2.43%)
Apr 19, 2004 56.35 56.38 55.57 56.38 2,650,587 +0.04(+0.07%)
Apr 16, 2004 55.07 56.35 54.43 56.35 3,735,733 +1.52(+2.77%)
Apr 15, 2004 55.99 56.02 54.27 54.82 4,697,109 -1.09(-1.94%)
Apr 14, 2004 57.13 57.21 55.37 55.91 3,093,202 -1.49(-2.60%)
Apr 13, 2004 59.16 59.17 57.03 57.40 2,841,476 -1.85(-3.12%)
Apr 12, 2004 58.36 59.36 58.33 59.25 2,742,041 +1.61(+2.80%)
Apr 08, 2004 57.98 58.53 57.29 57.64 1,610,579 -0.34(-0.59%)
Apr 07, 2004 58.70 58.70 57.41 57.98 1,758,815 -0.73(-1.25%)
Apr 06, 2004 57.94 58.97 57.71 58.72 2,036,840 +0.47(+0.81%)
Apr 05, 2004 57.32 58.44 57.02 58.24 3,301,361 +0.92(+1.61%)
Apr 02, 2004 59.08 59.10 56.75 57.32 3,145,144 -0.77(-1.33%)
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.