Skip to main content

Capital One Financial (NY: COF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 56.18 56.55 55.91 56.38 1,844,512 +0.34(+0.60%)
Oct 28, 2004 56.12 56.42 55.92 56.04 1,359,899 -0.31(-0.54%)
Oct 27, 2004 55.60 56.48 55.11 56.35 2,254,942 +0.68(+1.22%)
Oct 26, 2004 53.88 55.67 53.85 55.67 2,616,439 +1.79(+3.32%)
Oct 25, 2004 53.38 53.94 52.97 53.88 1,990,263 +0.53(+0.99%)
Oct 22, 2004 54.13 54.18 52.95 53.35 1,893,445 -0.63(-1.16%)
Oct 21, 2004 54.08 54.80 53.43 53.98 5,065,672 +1.20(+2.27%)
Oct 20, 2004 53.16 53.49 51.68 52.78 3,557,013 -0.73(-1.36%)
Oct 19, 2004 53.40 54.11 52.84 53.50 2,144,779 +0.24(+0.44%)
Oct 18, 2004 53.24 53.50 52.94 53.27 1,629,550 -0.17(-0.31%)
Oct 15, 2004 53.28 53.44 52.78 53.43 2,168,853 +0.53(+1.00%)
Oct 14, 2004 53.91 53.92 52.80 52.91 3,337,340 -1.09(-2.01%)
Oct 13, 2004 55.25 55.41 53.96 53.99 1,761,563 -1.07(-1.94%)
Oct 12, 2004 54.57 55.24 54.50 55.06 2,398,730 -0.85(-1.52%)
Oct 11, 2004 55.85 56.02 55.74 55.91 634,026 +0.16(+0.29%)
Oct 08, 2004 56.22 56.22 55.57 55.75 1,601,682 -0.71(-1.26%)
Oct 07, 2004 56.98 57.19 56.46 56.46 1,693,398 -0.93(-1.62%)
Oct 06, 2004 56.93 57.39 56.83 57.39 1,601,552 +0.58(+1.02%)
Oct 05, 2004 57.24 57.32 56.67 56.81 1,552,619 -0.43(-0.75%)
Oct 04, 2004 57.31 57.70 57.20 57.24 1,158,806 +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.