Skip to main content

Capital One Financial (NY: COF )

99.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 56.19 56.72 55.93 56.40 1,677,990 +0.21(+0.37%)
Jun 29, 2004 56.75 56.75 55.80 56.19 2,258,982 -0.74(-1.30%)
Jun 28, 2004 57.98 58.30 56.83 56.94 3,127,681 -1.01(-1.75%)
Jun 25, 2004 57.74 58.33 57.58 57.95 1,738,247 +0.07(+0.11%)
Jun 24, 2004 58.16 58.47 57.67 57.88 1,538,561 -0.40(-0.69%)
Jun 23, 2004 58.34 58.44 57.42 58.29 2,300,446 -0.04(-0.07%)
Jun 22, 2004 58.07 58.51 57.26 58.33 2,271,833 -0.13(-0.23%)
Jun 21, 2004 58.94 59.18 58.46 58.46 1,147,677 -0.41(-0.70%)
Jun 18, 2004 58.77 59.63 58.68 58.87 2,621,859 -0.49(-0.83%)
Jun 17, 2004 58.56 59.48 58.37 59.37 2,290,747 +0.62(+1.05%)
Jun 16, 2004 58.37 58.88 58.34 58.75 1,314,263 +0.37(+0.64%)
Jun 15, 2004 58.35 58.75 58.12 58.38 2,263,468 +0.44(+0.75%)
Jun 14, 2004 57.66 58.31 57.38 57.94 2,016,134 +0.07(+0.13%)
Jun 10, 2004 58.07 58.37 57.41 57.87 1,936,356 -0.54(-0.92%)
Jun 09, 2004 58.92 59.25 58.07 58.40 1,758,131 -0.52(-0.88%)
Jun 08, 2004 58.73 59.25 58.58 58.92 1,580,875 -0.35(-0.58%)
Jun 07, 2004 57.86 59.34 57.86 59.27 1,918,413 +1.65(+2.86%)
Jun 04, 2004 56.99 57.86 56.86 57.62 1,678,960 +1.28(+2.27%)
Jun 03, 2004 56.97 57.13 56.24 56.34 1,538,561 -1.12(-1.95%)
Jun 02, 2004 57.57 57.90 56.73 57.46 1,346,029 +0.24(+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.