Capital One Financial (NY: COF )

143.70 USD +5.33 (+3.85%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 68.13 68.77 67.81 68.38 1,384,000 +0.25(+0.37%)
Jun 29, 2004 68.80 68.81 67.65 68.13 1,863,200 -0.90(-1.30%)
Jun 28, 2004 70.30 70.68 68.90 69.03 2,579,700 -1.23(-1.75%)
Jun 25, 2004 70.00 70.72 69.81 70.26 1,433,700 +0.08(+0.11%)
Jun 24, 2004 70.52 70.89 69.92 70.18 1,269,000 -0.49(-0.69%)
Jun 23, 2004 70.73 70.85 69.62 70.67 1,897,400 -0.05(-0.07%)
Jun 22, 2004 70.40 70.94 69.42 70.72 1,873,800 -0.16(-0.23%)
Jun 21, 2004 71.46 71.75 70.88 70.88 946,600 -0.50(-0.70%)
Jun 18, 2004 71.25 72.30 71.15 71.38 2,162,500 -0.60(-0.83%)
Jun 17, 2004 71.00 72.12 70.77 71.98 1,889,400 +0.75(+1.05%)
Jun 16, 2004 70.77 71.39 70.73 71.23 1,084,000 +0.45(+0.64%)
Jun 15, 2004 70.75 71.23 70.47 70.78 1,866,900 +0.53(+0.75%)
Jun 14, 2004 69.91 70.70 69.57 70.25 1,662,900 +0.09(+0.13%)
Jun 10, 2004 70.40 70.77 69.60 70.16 1,597,100 -0.65(-0.92%)
Jun 09, 2004 71.44 71.83 70.40 70.81 1,450,100 -0.63(-0.88%)
Jun 08, 2004 71.20 71.84 71.02 71.44 1,303,900 -0.42(-0.58%)
Jun 07, 2004 70.15 71.95 70.15 71.86 1,582,300 +2.00(+2.86%)
Jun 04, 2004 69.10 70.15 68.94 69.86 1,384,800 +1.55(+2.27%)
Jun 03, 2004 69.07 69.27 68.19 68.31 1,269,000 -1.36(-1.95%)
Jun 02, 2004 69.80 70.20 68.78 69.67 1,110,200 +0.29(+0.42%)
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.