Skip to main content

Capital One Financial (NY: COF )

93.95 +0.72 (+0.78%)
Streaming Delayed Price Updated: 10:14 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 58.07 59.19 57.75 58.63 2,753,528 +1.22(+2.13%)
Jan 29, 2004 57.98 58.05 56.99 57.41 3,201,760 -0.66(-1.14%)
Jan 28, 2004 60.23 60.34 57.65 58.07 3,286,144 -2.32(-3.84%)
Jan 27, 2004 60.62 60.70 59.91 60.38 2,887,379 -0.36(-0.60%)
Jan 26, 2004 60.00 60.83 59.29 60.75 4,879,750 -0.34(-0.55%)
Jan 23, 2004 60.70 61.28 60.51 61.08 3,893,567 -0.07(-0.12%)
Jan 22, 2004 58.43 61.20 58.43 61.16 7,987,184 +3.55(+6.16%)
Jan 21, 2004 56.21 57.78 55.98 57.61 5,603,686 +1.61(+2.87%)
Jan 20, 2004 56.09 57.53 55.49 56.00 6,434,922 +0.52(+0.94%)
Jan 16, 2004 55.34 55.67 55.15 55.48 3,641,505 +0.14(+0.25%)
Jan 15, 2004 53.61 55.80 53.60 55.34 6,994,211 +1.91(+3.57%)
Jan 14, 2004 53.05 53.48 52.50 53.44 1,902,045 +0.39(+0.73%)
Jan 13, 2004 52.91 53.33 52.34 53.05 2,386,771 +0.09(+0.17%)
Jan 12, 2004 53.01 53.39 52.76 52.96 3,500,743 +0.16(+0.30%)
Jan 09, 2004 53.34 53.34 52.71 52.80 2,977,583 -0.67(-1.25%)
Jan 08, 2004 52.79 53.58 52.52 53.47 4,455,039 +0.76(+1.44%)
Jan 07, 2004 52.48 52.75 52.17 52.71 2,946,424 +0.16(+0.31%)
Jan 06, 2004 51.51 52.67 51.24 52.55 4,047,181 +1.00(+1.94%)
Jan 05, 2004 50.81 51.98 50.52 51.55 3,613,377 +1.87(+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.