Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 54.48 54.99 54.23 54.68 1,730,687 +0.20(+0.37%)
Jun 29, 2004 55.02 55.03 54.10 54.48 2,329,924 -0.72(-1.30%)
Jun 28, 2004 56.22 56.52 55.10 55.20 3,225,905 -0.98(-1.75%)
Jun 25, 2004 55.98 56.55 55.83 56.19 1,792,836 +0.06(+0.11%)
Jun 24, 2004 56.39 56.69 55.91 56.12 1,586,879 -0.39(-0.69%)
Jun 23, 2004 56.56 56.66 55.67 56.51 2,372,691 -0.04(-0.07%)
Jun 22, 2004 56.30 56.73 55.51 56.55 2,343,180 -0.13(-0.23%)
Jun 21, 2004 57.15 57.38 56.68 56.68 1,183,719 -0.40(-0.70%)
Jun 18, 2004 56.98 57.82 56.90 57.08 2,704,198 -0.48(-0.83%)
Jun 17, 2004 56.78 57.67 56.59 57.56 2,362,687 +0.60(+1.05%)
Jun 16, 2004 56.59 57.09 56.56 56.96 1,355,538 +0.36(+0.64%)
Jun 15, 2004 56.58 56.96 56.35 56.60 2,334,551 +0.42(+0.75%)
Jun 14, 2004 55.91 56.54 55.63 56.18 2,079,450 +0.07(+0.13%)
Jun 10, 2004 56.30 56.59 55.66 56.11 1,997,167 -0.52(-0.92%)
Jun 09, 2004 57.13 57.44 56.30 56.63 1,813,344 -0.50(-0.88%)
Jun 08, 2004 56.94 57.45 56.79 57.13 1,630,522 -0.34(-0.58%)
Jun 07, 2004 56.10 57.54 56.10 57.47 1,978,660 +1.60(+2.86%)
Jun 04, 2004 55.26 56.10 55.13 55.87 1,731,687 +1.24(+2.27%)
Jun 03, 2004 55.23 55.39 54.53 54.63 1,586,879 -1.09(-1.95%)
Jun 02, 2004 55.82 56.14 55.00 55.71 1,388,301 +0.23(+0.42%)
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.