Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 56.18 56.56 55.92 56.38 1,844,276 +0.34(+0.60%)
Oct 28, 2004 56.12 56.43 55.92 56.05 1,359,725 -0.31(-0.54%)
Oct 27, 2004 55.61 56.48 55.11 56.35 2,254,653 +0.68(+1.22%)
Oct 26, 2004 53.88 55.67 53.86 55.67 2,616,104 +1.79(+3.32%)
Oct 25, 2004 53.39 53.95 52.97 53.88 1,990,008 +0.53(+0.99%)
Oct 22, 2004 54.14 54.18 52.96 53.36 1,893,202 -0.63(-1.16%)
Oct 21, 2004 54.08 54.81 53.44 53.98 5,065,023 +1.20(+2.27%)
Oct 20, 2004 53.17 53.49 51.69 52.78 3,556,557 -0.73(-1.36%)
Oct 19, 2004 53.40 54.12 52.84 53.51 2,144,504 +0.24(+0.44%)
Oct 18, 2004 53.25 53.51 52.94 53.27 1,629,342 -0.17(-0.31%)
Oct 15, 2004 53.29 53.45 52.79 53.44 2,168,575 +0.53(+1.00%)
Oct 14, 2004 53.91 53.92 52.81 52.91 3,336,913 -1.09(-2.01%)
Oct 13, 2004 55.26 55.41 53.97 54.00 1,761,337 -1.07(-1.94%)
Oct 12, 2004 54.58 55.24 54.50 55.07 2,398,423 -0.85(-1.52%)
Oct 11, 2004 55.86 56.03 55.75 55.92 633,945 +0.16(+0.29%)
Oct 08, 2004 56.22 56.23 55.57 55.76 1,601,477 -0.71(-1.26%)
Oct 07, 2004 56.99 57.20 56.47 56.47 1,693,181 -0.93(-1.62%)
Oct 06, 2004 56.94 57.40 56.83 57.40 1,601,347 +0.58(+1.02%)
Oct 05, 2004 57.25 57.32 56.68 56.82 1,552,421 -0.43(-0.75%)
Oct 04, 2004 57.32 57.71 57.21 57.25 1,158,657 +0.25(+0.44%)
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.