Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 56.30 57.39 55.99 56.84 2,840,002 +1.18(+2.13%)
Jan 29, 2004 56.22 56.28 55.25 55.66 3,302,310 -0.64(-1.14%)
Jan 28, 2004 58.39 58.50 55.90 56.30 3,389,345 -2.25(-3.84%)
Jan 27, 2004 58.78 58.86 58.08 58.54 2,978,057 -0.35(-0.60%)
Jan 26, 2004 58.18 58.98 57.49 58.90 5,032,998 -0.33(-0.55%)
Jan 23, 2004 58.86 59.42 58.66 59.22 4,015,844 -0.07(-0.12%)
Jan 22, 2004 56.65 59.34 56.65 59.30 8,238,020 +3.44(+6.16%)
Jan 21, 2004 54.50 56.02 54.27 55.86 5,779,669 +1.56(+2.87%)
Jan 20, 2004 54.38 55.78 53.80 54.30 6,637,009 +0.50(+0.94%)
Jan 16, 2004 53.66 53.98 53.47 53.79 3,755,866 +0.14(+0.25%)
Jan 15, 2004 51.98 54.10 51.96 53.66 7,213,863 +1.85(+3.57%)
Jan 14, 2004 51.44 51.85 50.90 51.81 1,961,778 +0.38(+0.73%)
Jan 13, 2004 51.30 51.71 50.75 51.44 2,461,727 +0.09(+0.17%)
Jan 12, 2004 51.40 51.76 51.16 51.35 3,610,683 +0.15(+0.30%)
Jan 09, 2004 51.72 51.72 51.11 51.20 3,071,094 -0.65(-1.25%)
Jan 08, 2004 51.18 51.95 50.92 51.84 4,594,949 +0.74(+1.44%)
Jan 07, 2004 50.88 51.14 50.58 51.11 3,038,956 +0.16(+0.31%)
Jan 06, 2004 49.94 51.07 49.68 50.95 4,174,282 +0.97(+1.94%)
Jan 05, 2004 49.26 50.40 48.98 49.98 3,726,854 +1.82(+3.77%)
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.