Skip to main content

Capital One Financial (NY: COF )

146.05 +0.97 (+0.67%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 52.10 52.36 51.61 51.80 1,867,300 -0.28(-0.53%)
Aug 30, 2004 52.51 52.67 52.03 52.07 1,140,474 -0.61(-1.16%)
Aug 27, 2004 53.11 53.17 52.59 52.68 1,706,132 -0.50(-0.95%)
Aug 26, 2004 53.28 53.43 52.91 53.19 2,125,012 -0.70(-1.29%)
Aug 25, 2004 53.79 53.88 53.05 53.88 1,958,350 +0.02(+0.04%)
Aug 24, 2004 54.07 54.13 53.44 53.86 948,171 +0.13(+0.24%)
Aug 23, 2004 54.18 54.40 53.72 53.73 1,152,509 -0.43(-0.79%)
Aug 20, 2004 53.51 54.33 53.47 54.16 1,895,819 +0.69(+1.29%)
Aug 19, 2004 53.51 53.85 53.30 53.47 1,572,697 -0.11(-0.20%)
Aug 18, 2004 53.20 53.62 52.87 53.58 1,743,677 +0.37(+0.69%)
Aug 17, 2004 53.51 54.17 53.04 53.21 2,279,640 +0.07(+0.13%)
Aug 16, 2004 51.84 53.40 51.84 53.14 2,353,029 +1.15(+2.21%)
Aug 13, 2004 51.36 52.13 51.36 52.00 2,038,672 +0.63(+1.24%)
Aug 12, 2004 51.33 51.49 51.05 51.36 2,070,199 -0.12(-0.24%)
Aug 11, 2004 51.43 51.56 50.80 51.48 2,763,144 -0.69(-1.32%)
Aug 10, 2004 50.85 52.17 50.69 52.17 2,130,507 +1.93(+3.83%)
Aug 09, 2004 50.57 50.70 50.08 50.25 1,545,618 -0.17(-0.33%)
Aug 06, 2004 50.81 51.15 50.11 50.41 3,012,745 -0.75(-1.46%)
Aug 05, 2004 52.36 52.36 51.16 51.16 1,670,942 -1.20(-2.29%)
Aug 04, 2004 52.39 52.81 51.92 52.36 1,161,012 -0.32(-0.61%)
Aug 03, 2004 53.02 53.51 52.66 52.68 1,728,764 -0.46(-0.86%)
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.