Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 54.50 54.78 53.99 54.19 1,784,958 -0.29(-0.53%)
Aug 30, 2004 54.93 55.10 54.43 54.47 1,090,182 -0.64(-1.16%)
Aug 27, 2004 55.56 55.63 55.02 55.11 1,630,897 -0.53(-0.95%)
Aug 26, 2004 55.74 55.89 55.35 55.64 2,031,306 -0.73(-1.29%)
Aug 25, 2004 56.27 56.37 55.50 56.37 1,871,993 +0.02(+0.04%)
Aug 24, 2004 56.56 56.63 55.91 56.35 906,359 +0.14(+0.24%)
Aug 23, 2004 56.68 56.91 56.20 56.21 1,101,687 -0.45(-0.79%)
Aug 20, 2004 55.98 56.83 55.94 56.66 1,812,219 +0.72(+1.29%)
Aug 19, 2004 55.98 56.34 55.76 55.94 1,503,346 -0.11(-0.20%)
Aug 18, 2004 55.66 56.10 55.31 56.05 1,666,786 +0.38(+0.69%)
Aug 17, 2004 55.98 56.67 55.49 55.67 2,179,115 +0.07(+0.13%)
Aug 16, 2004 54.23 55.87 54.23 55.59 2,249,267 +1.20(+2.21%)
Aug 13, 2004 53.73 54.54 53.73 54.39 1,948,773 +0.66(+1.24%)
Aug 12, 2004 53.70 53.87 53.40 53.73 1,978,910 -0.13(-0.24%)
Aug 11, 2004 53.80 53.94 53.14 53.86 2,641,298 -0.72(-1.32%)
Aug 10, 2004 53.19 54.58 53.03 54.58 2,036,558 +2.02(+3.83%)
Aug 09, 2004 52.90 53.04 52.39 52.56 1,477,461 -0.18(-0.33%)
Aug 06, 2004 53.15 53.51 52.42 52.74 2,879,893 -0.78(-1.46%)
Aug 05, 2004 54.78 54.78 53.52 53.52 1,597,259 -1.26(-2.29%)
Aug 04, 2004 54.81 55.25 54.31 54.78 1,109,815 -0.34(-0.61%)
Aug 03, 2004 55.47 55.98 55.09 55.11 1,652,531 -0.48(-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.