Capital One Financial (NY: COF )

168.38 USD +2.37 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 70.40 71.76 70.02 71.08 2,271,100 +1.48(+2.13%)
Jan 29, 2004 70.30 70.38 69.09 69.60 2,640,800 -0.80(-1.14%)
Jan 28, 2004 73.02 73.16 69.90 70.40 2,710,400 -2.81(-3.84%)
Jan 27, 2004 73.50 73.60 72.63 73.21 2,381,500 -0.44(-0.60%)
Jan 26, 2004 72.75 73.75 71.89 73.65 4,024,800 -0.41(-0.55%)
Jan 23, 2004 73.60 74.30 73.36 74.06 3,211,400 -0.09(-0.12%)
Jan 22, 2004 70.84 74.20 70.84 74.15 6,587,800 +4.30(+6.16%)
Jan 21, 2004 68.15 70.05 67.87 69.85 4,621,900 +1.95(+2.87%)
Jan 20, 2004 68.00 69.75 67.28 67.90 5,307,500 +0.63(+0.94%)
Jan 16, 2004 67.10 67.50 66.86 67.27 3,003,500 +0.17(+0.25%)
Jan 15, 2004 65.00 67.65 64.98 67.10 5,768,800 +2.31(+3.57%)
Jan 14, 2004 64.32 64.84 63.65 64.79 1,568,800 +0.47(+0.73%)
Jan 13, 2004 64.15 64.66 63.46 64.32 1,968,600 +0.11(+0.17%)
Jan 12, 2004 64.27 64.73 63.97 64.21 2,887,400 +0.19(+0.30%)
Jan 09, 2004 64.67 64.67 63.91 64.02 2,455,900 -0.81(-1.25%)
Jan 08, 2004 64.00 64.96 63.68 64.83 3,674,500 +0.92(+1.44%)
Jan 07, 2004 63.63 63.95 63.25 63.91 2,430,200 +0.20(+0.31%)
Jan 06, 2004 62.45 63.86 62.12 63.71 3,338,100 +1.21(+1.94%)
Jan 05, 2004 61.60 63.02 61.25 62.50 2,980,300 +2.27(+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.