Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 59.54 59.58 58.78 59.10 2,084,827 -0.51(-0.86%)
Sep 29, 2004 59.96 60.37 59.53 59.61 2,670,060 -0.35(-0.59%)
Sep 28, 2004 59.06 59.97 58.75 59.96 2,506,745 +1.21(+2.06%)
Sep 27, 2004 58.62 59.01 58.29 58.75 1,435,820 -0.10(-0.18%)
Sep 24, 2004 58.31 59.06 58.28 58.86 978,888 +0.67(+1.15%)
Sep 23, 2004 58.59 58.67 58.17 58.18 1,534,734 -0.54(-0.93%)
Sep 22, 2004 58.58 58.94 58.49 58.73 1,893,001 -0.44(-0.74%)
Sep 21, 2004 58.31 59.27 58.18 59.17 1,822,723 +0.99(+1.70%)
Sep 20, 2004 58.34 58.50 57.93 58.18 965,633 -0.34(-0.59%)
Sep 17, 2004 58.40 58.78 58.22 58.52 1,424,065 +0.45(+0.77%)
Sep 16, 2004 57.38 58.46 57.38 58.07 1,294,138 -0.13(-0.22%)
Sep 15, 2004 59.26 59.41 58.14 58.20 2,342,555 -0.59(-1.01%)
Sep 14, 2004 58.18 58.82 58.14 58.79 2,022,427 +0.18(+0.30%)
Sep 13, 2004 57.98 58.90 57.75 58.62 2,114,714 +0.60(+1.03%)
Sep 10, 2004 56.37 58.05 56.37 58.02 4,117,759 +2.35(+4.22%)
Sep 09, 2004 55.62 55.80 54.95 55.67 1,637,650 +0.12(+0.22%)
Sep 08, 2004 56.21 56.46 55.51 55.55 1,777,830 -0.66(-1.17%)
Sep 07, 2004 55.26 56.55 55.23 56.20 1,910,508 +1.36(+2.48%)
Sep 03, 2004 55.23 55.71 54.79 54.84 969,634 -0.47(-0.85%)
Sep 02, 2004 54.72 55.40 54.43 55.31 950,377 +0.69(+1.26%)
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.