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 (%)
Jan 30, 2004 53.81 54.85 53.52 54.33 2,971,395 +1.13(+2.13%)
Jan 29, 2004 53.73 53.79 52.81 53.20 3,455,092 -0.61(-1.14%)
Jan 28, 2004 55.81 55.92 53.43 53.81 3,546,153 -2.15(-3.84%)
Jan 27, 2004 56.18 56.25 55.51 55.96 3,115,837 -0.34(-0.60%)
Jan 26, 2004 55.60 56.37 54.95 56.29 5,265,849 -0.31(-0.55%)
Jan 23, 2004 56.25 56.79 56.07 56.61 4,201,637 -0.07(-0.12%)
Jan 22, 2004 54.14 56.71 54.14 56.67 8,619,152 +3.29(+6.16%)
Jan 21, 2004 52.09 53.54 51.87 53.39 6,047,066 +1.49(+2.87%)
Jan 20, 2004 51.97 53.31 51.42 51.90 6,944,071 +0.48(+0.94%)
Jan 16, 2004 51.29 51.59 51.10 51.42 3,929,631 +0.13(+0.25%)
Jan 15, 2004 49.68 51.71 49.67 51.29 7,547,613 +1.77(+3.57%)
Jan 14, 2004 49.16 49.56 48.65 49.52 2,052,540 +0.36(+0.73%)
Jan 13, 2004 49.03 49.42 48.50 49.16 2,575,619 +0.08(+0.17%)
Jan 12, 2004 49.12 49.47 48.89 49.08 3,777,731 +0.15(+0.30%)
Jan 09, 2004 49.43 49.43 48.85 48.93 3,213,178 -0.62(-1.25%)
Jan 08, 2004 48.92 49.65 48.67 49.55 4,807,534 +0.70(+1.44%)
Jan 07, 2004 48.63 48.88 48.34 48.85 3,179,553 +0.15(+0.31%)
Jan 06, 2004 47.73 48.81 47.48 48.69 4,367,405 +0.92(+1.94%)
Jan 05, 2004 47.08 48.17 46.81 47.77 3,899,277 +1.73(+3.77%)
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.