Capital One Financial (NY: COF )

149.16 USD -6.70 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 68.15 68.50 67.51 67.76 1,427,400 -0.36(-0.53%)
Aug 30, 2004 68.69 68.90 68.07 68.12 871,800 -0.80(-1.16%)
Aug 27, 2004 69.48 69.56 68.80 68.92 1,304,200 -0.66(-0.95%)
Aug 26, 2004 69.70 69.89 69.22 69.58 1,624,400 -0.91(-1.29%)
Aug 25, 2004 70.37 70.49 69.40 70.49 1,497,000 +0.03(+0.04%)
Aug 24, 2004 70.73 70.81 69.91 70.46 724,800 +0.17(+0.24%)
Aug 23, 2004 70.88 71.17 70.28 70.29 881,000 -0.56(-0.79%)
Aug 20, 2004 70.00 71.07 69.95 70.85 1,449,200 +0.90(+1.29%)
Aug 19, 2004 70.00 70.45 69.73 69.95 1,202,200 -0.14(-0.20%)
Aug 18, 2004 69.60 70.15 69.17 70.09 1,332,900 +0.48(+0.69%)
Aug 17, 2004 70.00 70.86 69.39 69.61 1,742,600 +0.09(+0.13%)
Aug 16, 2004 67.82 69.86 67.82 69.52 1,798,700 +1.50(+2.21%)
Aug 13, 2004 67.19 68.20 67.19 68.02 1,558,400 +0.83(+1.24%)
Aug 12, 2004 67.15 67.36 66.78 67.19 1,582,500 -0.16(-0.24%)
Aug 11, 2004 67.28 67.45 66.45 67.35 2,112,200 -0.90(-1.32%)
Aug 10, 2004 66.52 68.25 66.31 68.25 1,628,600 +2.52(+3.83%)
Aug 09, 2004 66.15 66.33 65.51 65.73 1,181,500 -0.22(-0.33%)
Aug 06, 2004 66.47 66.91 65.55 65.95 2,303,000 -0.98(-1.46%)
Aug 05, 2004 68.50 68.50 66.93 66.93 1,277,300 -1.57(-2.29%)
Aug 04, 2004 68.54 69.09 67.92 68.50 887,500 -0.42(-0.61%)
Aug 03, 2004 69.36 70.00 68.89 68.92 1,321,500 -0.60(-0.86%)
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.