Capital One Financial (NY: COF )

166.02 USD +6.40 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 70.05 70.45 69.80 70.06 978,300 +0.07(+0.10%)
May 27, 2004 69.15 70.33 69.15 69.99 2,191,800 +0.97(+1.41%)
May 26, 2004 69.20 69.74 68.70 69.02 1,401,300 -0.23(-0.33%)
May 25, 2004 67.31 69.44 66.78 69.25 2,739,700 +1.90(+2.82%)
May 24, 2004 67.60 67.65 66.62 67.35 1,456,800 +0.18(+0.27%)
May 21, 2004 67.10 67.65 66.94 67.17 1,392,500 +0.29(+0.43%)
May 20, 2004 66.08 67.23 66.01 66.88 1,718,400 +0.88(+1.33%)
May 19, 2004 66.37 67.71 65.92 66.00 2,313,300 +0.29(+0.44%)
May 18, 2004 64.91 65.80 64.86 65.71 1,701,100 +1.05(+1.62%)
May 17, 2004 64.80 65.10 64.42 64.66 1,694,400 -1.18(-1.79%)
May 14, 2004 65.66 66.40 65.39 65.84 1,517,100 +0.27(+0.41%)
May 13, 2004 64.50 66.15 64.25 65.57 3,140,000 +0.98(+1.52%)
May 12, 2004 64.10 64.76 63.54 64.59 3,404,300 +1.19(+1.88%)
May 11, 2004 62.35 63.63 62.16 63.40 3,083,000 +1.76(+2.86%)
May 10, 2004 63.60 63.75 61.15 61.64 4,680,400 -2.32(-3.63%)
May 07, 2004 65.40 66.05 63.75 63.96 3,846,300 -2.52(-3.79%)
May 06, 2004 66.63 66.76 65.81 66.48 2,177,700 -0.49(-0.73%)
May 05, 2004 66.81 67.87 66.65 66.97 1,897,900 +0.16(+0.24%)
May 04, 2004 65.68 67.45 65.59 66.81 2,360,600 +1.19(+1.81%)
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.