Skip to main content

Capital One Financial (NY: COF )

146.09 +1.58 (+1.09%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 52.97 53.23 52.00 52.40 1,739,162 -0.43(-0.82%)
Apr 29, 2004 53.29 54.17 52.48 52.83 2,758,197 -0.26(-0.50%)
Apr 28, 2004 54.58 54.59 52.89 53.09 3,293,353 -1.62(-2.97%)
Apr 27, 2004 54.29 55.85 54.29 54.72 3,052,977 +0.60(+1.11%)
Apr 26, 2004 55.17 55.25 53.74 54.12 4,354,285 -0.94(-1.70%)
Apr 23, 2004 56.37 56.43 54.93 55.05 3,955,201 -1.44(-2.55%)
Apr 22, 2004 56.62 57.29 54.61 56.49 9,557,517 -0.62(-1.09%)
Apr 21, 2004 57.55 57.55 55.43 57.11 4,079,516 -0.44(-0.76%)
Apr 20, 2004 58.98 59.48 57.52 57.55 2,427,524 -1.43(-2.43%)
Apr 19, 2004 58.95 58.98 58.13 58.98 2,533,705 +0.04(+0.07%)
Apr 16, 2004 57.61 58.95 56.94 58.95 3,570,999 +1.59(+2.77%)
Apr 15, 2004 58.57 58.60 56.77 57.35 4,489,981 -1.14(-1.94%)
Apr 14, 2004 59.77 59.85 57.92 58.49 2,956,802 -1.56(-2.60%)
Apr 13, 2004 61.89 61.90 59.66 60.05 2,716,175 -1.93(-3.12%)
Apr 12, 2004 61.05 62.10 61.02 61.98 2,621,125 +1.69(+2.80%)
Apr 08, 2004 60.66 61.23 59.94 60.30 1,539,558 -0.36(-0.59%)
Apr 07, 2004 61.41 61.41 60.06 60.66 1,681,257 -0.77(-1.25%)
Apr 06, 2004 60.61 61.69 60.37 61.42 1,947,022 +0.50(+0.81%)
Apr 05, 2004 59.97 61.14 59.65 60.93 3,155,781 +0.97(+1.61%)
Apr 02, 2004 61.81 61.82 59.37 59.96 3,006,453 -0.81(-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.