Skip to main content

Capital One Financial (NY: COF )

148.41 +3.90 (+2.70%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 56.29 57.38 55.99 56.83 2,840,365 +1.18(+2.13%)
Jan 29, 2004 56.21 56.27 55.24 55.65 3,302,733 -0.64(-1.14%)
Jan 28, 2004 58.39 58.50 55.89 56.29 3,389,779 -2.25(-3.84%)
Jan 27, 2004 58.77 58.85 58.07 58.54 2,978,438 -0.35(-0.60%)
Jan 26, 2004 58.17 58.97 57.48 58.89 5,033,642 -0.33(-0.55%)
Jan 23, 2004 58.85 59.41 58.66 59.22 4,016,358 -0.07(-0.12%)
Jan 22, 2004 56.64 59.33 56.64 59.29 8,239,074 +3.44(+6.16%)
Jan 21, 2004 54.49 56.01 54.27 55.85 5,780,409 +1.56(+2.87%)
Jan 20, 2004 54.37 55.77 53.80 54.29 6,637,859 +0.50(+0.94%)
Jan 16, 2004 53.65 53.97 53.46 53.79 3,756,346 +0.14(+0.25%)
Jan 15, 2004 51.97 54.09 51.96 53.65 7,214,787 +1.85(+3.57%)
Jan 14, 2004 51.43 51.84 50.89 51.80 1,962,029 +0.38(+0.73%)
Jan 13, 2004 51.29 51.70 50.74 51.43 2,462,042 +0.09(+0.17%)
Jan 12, 2004 51.39 51.76 51.15 51.34 3,611,145 +0.15(+0.30%)
Jan 09, 2004 51.71 51.71 51.10 51.19 3,071,487 -0.65(-1.25%)
Jan 08, 2004 51.17 51.94 50.92 51.84 4,595,537 +0.74(+1.44%)
Jan 07, 2004 50.88 51.13 50.57 51.10 3,039,345 +0.16(+0.31%)
Jan 06, 2004 49.93 51.06 49.67 50.94 4,174,816 +0.97(+1.94%)
Jan 05, 2004 49.25 50.39 48.97 49.97 3,727,331 +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.