Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 62.79 63.10 62.46 62.84 1,416,562 +0.06(+0.09%)
Nov 29, 2004 63.65 63.71 62.60 62.78 1,636,524 -1.18(-1.84%)
Nov 26, 2004 63.89 63.97 63.73 63.96 472,437 -0.01(-0.01%)
Nov 24, 2004 63.57 63.97 63.49 63.97 1,379,672 +0.42(+0.65%)
Nov 23, 2004 62.55 63.81 62.52 63.55 1,879,746 +1.01(+1.61%)
Nov 22, 2004 62.23 62.76 61.53 62.54 1,328,652 +0.43(+0.70%)
Nov 19, 2004 63.38 63.58 61.99 62.11 1,446,699 -1.26(-1.98%)
Nov 18, 2004 63.00 63.62 62.98 63.37 905,359 +0.37(+0.58%)
Nov 17, 2004 62.74 63.93 62.65 63.00 1,955,901 +0.36(+0.57%)
Nov 16, 2004 63.73 63.74 62.62 62.64 1,621,143 -1.12(-1.76%)
Nov 15, 2004 63.45 63.95 63.29 63.76 1,700,300 +0.01(+0.01%)
Nov 12, 2004 63.49 63.83 63.09 63.75 1,710,429 +0.38(+0.59%)
Nov 11, 2004 62.90 63.43 62.78 63.37 2,195,246 +0.48(+0.76%)
Nov 10, 2004 62.38 63.10 62.35 62.90 2,237,763 +0.72(+1.16%)
Nov 09, 2004 60.62 62.29 60.62 62.18 2,391,824 +0.56(+0.91%)
Nov 08, 2004 61.39 61.90 61.19 61.62 1,771,328 -0.07(-0.12%)
Nov 05, 2004 61.34 61.98 61.09 61.69 1,867,491 +0.51(+0.84%)
Nov 04, 2004 59.96 61.18 59.67 61.18 1,931,391 +1.39(+2.33%)
Nov 03, 2004 60.20 60.50 59.50 59.78 1,928,265 +0.24(+0.40%)
Nov 02, 2004 59.81 60.15 59.38 59.54 2,200,123 -0.02(-0.03%)
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.