Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 52.77 52.98 52.35 52.98 1,350,087 +0.26(+0.49%)
Jul 29, 2004 52.20 53.07 52.00 52.72 1,503,425 +0.90(+1.74%)
Jul 28, 2004 52.20 52.98 51.48 51.82 1,930,471 -0.57(-1.08%)
Jul 27, 2004 52.28 52.52 51.70 52.39 1,947,610 +0.22(+0.42%)
Jul 26, 2004 52.30 52.51 51.81 52.16 1,660,035 +0.21(+0.41%)
Jul 23, 2004 52.76 53.09 51.68 51.95 2,522,761 -1.02(-1.92%)
Jul 22, 2004 50.45 53.15 50.45 52.97 5,961,238 +2.52(+5.00%)
Jul 21, 2004 50.81 51.30 50.39 50.45 2,837,027 -0.24(-0.47%)
Jul 20, 2004 49.95 50.83 49.89 50.68 2,542,125 +0.85(+1.70%)
Jul 19, 2004 50.45 50.45 49.63 49.83 3,447,111 -0.63(-1.24%)
Jul 16, 2004 50.77 51.15 50.38 50.46 1,537,181 -0.08(-0.15%)
Jul 15, 2004 50.58 50.91 50.35 50.54 1,260,988 -0.05(-0.09%)
Jul 14, 2004 50.45 51.28 50.22 50.58 1,470,455 -0.18(-0.35%)
Jul 13, 2004 51.01 51.16 50.60 50.76 1,377,300 -0.33(-0.64%)
Jul 12, 2004 50.76 51.52 50.65 51.09 1,730,555 +0.33(+0.65%)
Jul 09, 2004 51.74 51.82 50.50 50.76 2,628,345 -0.87(-1.69%)
Jul 08, 2004 52.36 52.36 51.49 51.63 1,612,280 -0.70(-1.34%)
Jul 07, 2004 51.96 52.74 51.96 52.33 1,641,849 +0.47(+0.91%)
Jul 06, 2004 52.04 52.35 51.49 51.86 1,332,947 -0.18(-0.35%)
Jul 02, 2004 52.44 52.55 51.89 52.04 1,331,770 -0.40(-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.