Capital One Financial (NY: COF )

152.50 USD -12.35 (-7.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 73.50 73.99 73.15 73.76 1,409,800 +0.44(+0.60%)
Oct 28, 2004 73.42 73.82 73.16 73.32 1,039,400 -0.40(-0.54%)
Oct 27, 2004 72.75 73.89 72.10 73.72 1,723,500 +0.89(+1.22%)
Oct 26, 2004 70.49 72.83 70.46 72.83 1,999,800 +2.34(+3.32%)
Oct 25, 2004 69.84 70.57 69.30 70.49 1,521,200 +0.69(+0.99%)
Oct 22, 2004 70.82 70.88 69.28 69.80 1,447,200 -0.82(-1.16%)
Oct 21, 2004 70.75 71.70 69.91 70.62 3,871,800 +1.57(+2.27%)
Oct 20, 2004 69.55 69.98 67.62 69.05 2,718,700 -0.95(-1.36%)
Oct 19, 2004 69.86 70.80 69.13 70.00 1,639,300 +0.31(+0.44%)
Oct 18, 2004 69.66 70.00 69.26 69.69 1,245,500 -0.22(-0.31%)
Oct 15, 2004 69.71 69.92 69.06 69.91 1,657,700 +0.69(+1.00%)
Oct 14, 2004 70.53 70.54 69.08 69.22 2,550,800 -1.42(-2.01%)
Oct 13, 2004 72.29 72.49 70.60 70.64 1,346,400 -1.40(-1.94%)
Oct 12, 2004 71.40 72.27 71.30 72.04 1,833,400 -1.11(-1.52%)
Oct 11, 2004 73.07 73.30 72.93 73.15 484,600 +0.21(+0.29%)
Oct 08, 2004 73.55 73.56 72.70 72.94 1,224,200 -0.93(-1.26%)
Oct 07, 2004 74.55 74.83 73.87 73.87 1,294,300 -1.22(-1.62%)
Oct 06, 2004 74.49 75.09 74.35 75.09 1,224,100 +0.76(+1.02%)
Oct 05, 2004 74.89 74.99 74.15 74.33 1,186,700 -0.56(-0.75%)
Oct 04, 2004 74.98 75.49 74.84 74.89 885,700 +0.33(+0.44%)
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.