Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 56.92 56.96 56.18 56.49 2,181,003 -0.49(-0.86%)
Sep 29, 2004 57.32 57.71 56.90 56.98 2,793,232 -0.34(-0.59%)
Sep 28, 2004 56.46 57.32 56.16 57.32 2,622,384 +1.15(+2.06%)
Sep 27, 2004 56.03 56.41 55.72 56.16 1,502,055 -0.10(-0.18%)
Sep 24, 2004 55.74 56.45 55.71 56.26 1,024,045 +0.64(+1.15%)
Sep 23, 2004 56.01 56.09 55.60 55.62 1,605,533 -0.52(-0.93%)
Sep 22, 2004 55.99 56.35 55.91 56.14 1,980,327 -0.42(-0.74%)
Sep 21, 2004 55.74 56.66 55.61 56.56 1,906,807 +0.95(+1.70%)
Sep 20, 2004 55.76 55.92 55.37 55.61 1,010,179 -0.33(-0.59%)
Sep 17, 2004 55.83 56.18 55.65 55.94 1,489,759 +0.43(+0.77%)
Sep 16, 2004 54.85 55.88 54.85 55.51 1,353,838 -0.12(-0.22%)
Sep 15, 2004 56.64 56.79 55.57 55.63 2,450,619 -0.57(-1.01%)
Sep 14, 2004 55.61 56.22 55.57 56.20 2,115,724 +0.17(+0.30%)
Sep 13, 2004 55.42 56.30 55.20 56.03 2,212,268 +0.57(+1.03%)
Sep 10, 2004 53.88 55.49 53.88 55.46 4,307,716 +2.25(+4.22%)
Sep 09, 2004 53.17 53.34 52.52 53.21 1,713,196 +0.11(+0.22%)
Sep 08, 2004 53.73 53.97 53.06 53.10 1,859,844 -0.63(-1.17%)
Sep 07, 2004 52.82 54.06 52.79 53.72 1,998,642 +1.30(+2.48%)
Sep 03, 2004 52.80 53.26 52.38 52.42 1,014,365 -0.45(-0.85%)
Sep 02, 2004 52.31 52.96 52.03 52.87 994,219 +0.66(+1.26%)
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.