Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 54.37 54.64 53.38 53.78 1,694,337 -0.44(-0.82%)
Apr 29, 2004 54.70 55.60 53.86 54.23 2,687,107 -0.27(-0.50%)
Apr 28, 2004 56.02 56.03 54.29 54.50 3,208,469 -1.67(-2.97%)
Apr 27, 2004 55.73 57.33 55.73 56.16 2,974,289 +0.62(+1.11%)
Apr 26, 2004 56.63 56.71 55.16 55.55 4,242,056 -0.96(-1.70%)
Apr 23, 2004 57.86 57.93 56.38 56.51 3,853,258 -1.48(-2.55%)
Apr 22, 2004 58.12 58.81 56.06 57.98 9,311,178 -0.64(-1.09%)
Apr 21, 2004 59.08 59.08 56.90 58.62 3,974,369 -0.45(-0.76%)
Apr 20, 2004 60.55 61.05 59.04 59.08 2,364,956 -1.47(-2.43%)
Apr 19, 2004 60.50 60.55 59.67 60.55 2,468,400 +0.04(+0.07%)
Apr 16, 2004 59.13 60.50 58.44 60.50 3,478,959 +1.63(+2.77%)
Apr 15, 2004 60.12 60.15 58.27 58.87 4,374,255 -1.17(-1.94%)
Apr 14, 2004 61.35 61.43 59.45 60.04 2,880,592 -1.60(-2.60%)
Apr 13, 2004 63.52 63.53 61.23 61.64 2,646,168 -1.99(-3.12%)
Apr 12, 2004 62.66 63.75 62.64 63.62 2,553,568 +1.73(+2.80%)
Apr 08, 2004 62.26 62.85 61.52 61.89 1,499,877 -0.37(-0.59%)
Apr 07, 2004 63.03 63.03 61.65 62.26 1,637,924 -0.79(-1.25%)
Apr 06, 2004 62.21 63.32 61.97 63.05 1,896,838 +0.51(+0.81%)
Apr 05, 2004 61.55 62.75 61.23 62.54 3,074,443 +0.99(+1.61%)
Apr 02, 2004 63.44 63.46 60.94 61.55 2,928,963 -0.83(-1.33%)
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.