Skip to main content

Capital One Financial (NY: COF )

137.12 +0.85 (+0.63%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 58.77 59.16 58.49 58.98 1,763,175 +0.35(+0.60%)
Oct 28, 2004 58.71 59.02 58.50 58.63 1,299,932 -0.32(-0.54%)
Oct 27, 2004 58.17 59.08 57.65 58.95 2,155,506 +0.71(+1.22%)
Oct 26, 2004 56.36 58.23 56.34 58.23 2,501,062 +1.87(+3.32%)
Oct 25, 2004 55.84 56.43 55.41 56.36 1,902,498 +0.55(+0.99%)
Oct 22, 2004 56.63 56.67 55.39 55.81 1,809,950 -0.66(-1.16%)
Oct 21, 2004 56.57 57.33 55.90 56.47 4,842,291 +1.26(+2.27%)
Oct 20, 2004 55.61 55.95 54.07 55.21 3,400,159 -0.76(-1.36%)
Oct 19, 2004 55.86 56.61 55.27 55.97 2,050,201 +0.25(+0.44%)
Oct 18, 2004 55.70 55.97 55.38 55.72 1,557,692 -0.18(-0.31%)
Oct 15, 2004 55.74 55.91 55.22 55.90 2,073,213 +0.55(+1.00%)
Oct 14, 2004 56.39 56.40 55.23 55.35 3,190,174 -1.14(-2.01%)
Oct 13, 2004 57.80 57.96 56.45 56.48 1,683,883 -1.12(-1.94%)
Oct 12, 2004 57.09 57.79 57.01 57.60 2,292,953 -0.89(-1.52%)
Oct 11, 2004 58.43 58.61 58.31 58.49 606,068 +0.17(+0.29%)
Oct 08, 2004 58.81 58.82 58.13 58.32 1,531,053 -0.74(-1.26%)
Oct 07, 2004 59.61 59.83 59.06 59.06 1,618,724 -0.98(-1.62%)
Oct 06, 2004 59.56 60.04 59.45 60.04 1,530,928 +0.61(+1.02%)
Oct 05, 2004 59.88 59.96 59.29 59.43 1,484,154 -0.45(-0.75%)
Oct 04, 2004 59.95 60.36 59.84 59.88 1,107,706 +0.26(+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.