Capital One Financial (NY: COF )

173.25 USD +3.46 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 74.46 74.51 73.50 73.90 1,667,200 -0.64(-0.86%)
Sep 29, 2004 74.98 75.49 74.44 74.54 2,135,200 -0.44(-0.59%)
Sep 28, 2004 73.86 74.99 73.47 74.98 2,004,600 +1.51(+2.06%)
Sep 27, 2004 73.30 73.79 72.89 73.47 1,148,200 -0.13(-0.18%)
Sep 24, 2004 72.92 73.85 72.88 73.60 782,800 +0.84(+1.15%)
Sep 23, 2004 73.27 73.37 72.74 72.76 1,227,300 -0.68(-0.93%)
Sep 22, 2004 73.25 73.71 73.14 73.44 1,513,800 -0.55(-0.74%)
Sep 21, 2004 72.92 74.12 72.75 73.99 1,457,600 +1.24(+1.70%)
Sep 20, 2004 72.95 73.15 72.44 72.75 772,200 -0.43(-0.59%)
Sep 17, 2004 73.03 73.50 72.80 73.18 1,138,800 +0.56(+0.77%)
Sep 16, 2004 71.75 73.10 71.75 72.62 1,034,900 -0.16(-0.22%)
Sep 15, 2004 74.10 74.29 72.70 72.78 1,873,300 -0.74(-1.01%)
Sep 14, 2004 72.75 73.55 72.70 73.52 1,617,300 +0.22(+0.30%)
Sep 13, 2004 72.50 73.65 72.21 73.30 1,691,100 +0.75(+1.03%)
Sep 10, 2004 70.49 72.59 70.49 72.55 3,292,900 +2.94(+4.22%)
Sep 09, 2004 69.55 69.78 68.71 69.61 1,309,600 +0.15(+0.22%)
Sep 08, 2004 70.29 70.60 69.41 69.46 1,421,700 -0.82(-1.17%)
Sep 07, 2004 69.10 70.72 69.06 70.28 1,527,800 +1.70(+2.48%)
Sep 03, 2004 69.07 69.67 68.52 68.58 775,400 -0.59(-0.85%)
Sep 02, 2004 68.43 69.28 68.06 69.17 760,000 +0.86(+1.26%)
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.