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 (%)
Apr 30, 2004 50.64 50.89 49.72 50.09 1,819,159 -0.41(-0.82%)
Apr 29, 2004 50.95 51.79 50.17 50.51 2,885,067 -0.25(-0.50%)
Apr 28, 2004 52.18 52.19 50.57 50.76 3,444,838 -1.55(-2.97%)
Apr 27, 2004 51.90 53.39 51.90 52.31 3,193,406 +0.57(+1.11%)
Apr 26, 2004 52.74 52.82 51.38 51.74 4,554,570 -0.89(-1.70%)
Apr 23, 2004 53.89 53.95 52.52 52.63 4,137,129 -1.38(-2.55%)
Apr 22, 2004 54.13 54.77 52.21 54.01 9,997,136 -0.60(-1.09%)
Apr 21, 2004 55.02 55.02 53.00 54.60 4,267,162 -0.42(-0.76%)
Apr 20, 2004 56.39 56.87 54.99 55.02 2,539,183 -1.37(-2.43%)
Apr 19, 2004 56.35 56.39 55.57 56.39 2,650,248 +0.04(+0.07%)
Apr 16, 2004 55.08 56.35 54.43 56.35 3,735,255 +1.52(+2.77%)
Apr 15, 2004 55.99 56.02 54.27 54.83 4,696,508 -1.09(-1.94%)
Apr 14, 2004 57.14 57.22 55.37 55.92 3,092,806 -1.49(-2.60%)
Apr 13, 2004 59.17 59.17 57.03 57.41 2,841,112 -1.85(-3.12%)
Apr 12, 2004 58.36 59.37 58.34 59.26 2,741,690 +1.61(+2.80%)
Apr 08, 2004 57.99 58.54 57.30 57.64 1,610,373 -0.34(-0.59%)
Apr 07, 2004 58.71 58.71 57.42 57.99 1,758,590 -0.73(-1.25%)
Apr 06, 2004 57.94 58.97 57.71 58.72 2,036,579 +0.47(+0.81%)
Apr 05, 2004 57.33 58.45 57.03 58.25 3,300,938 +0.92(+1.61%)
Apr 02, 2004 59.09 59.10 56.76 57.32 3,144,741 -0.77(-1.33%)
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.