Skip to main content

Capital One Financial (NY: COF )

117.97 -2.13 (-1.77%)
Streaming Delayed Price Updated: 11:44 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 57.49 57.82 57.29 57.50 1,191,981 +0.06(+0.10%)
May 27, 2004 56.75 57.72 56.75 57.44 2,670,536 +0.80(+1.41%)
May 26, 2004 56.79 57.24 56.38 56.65 1,707,374 -0.19(-0.33%)
May 25, 2004 55.24 56.99 54.81 56.84 3,338,109 +1.56(+2.82%)
May 24, 2004 55.48 55.52 54.68 55.28 1,774,996 +0.15(+0.27%)
May 21, 2004 55.07 55.52 54.94 55.13 1,696,652 +0.24(+0.43%)
May 20, 2004 54.23 55.18 54.18 54.89 2,093,735 +0.72(+1.33%)
May 19, 2004 54.47 55.57 54.10 54.17 2,818,574 +0.24(+0.44%)
May 18, 2004 53.27 54.00 53.23 53.93 2,072,657 +0.86(+1.62%)
May 17, 2004 53.18 53.43 52.87 53.07 2,064,493 -0.97(-1.79%)
May 14, 2004 53.89 54.50 53.67 54.04 1,848,467 +0.22(+0.41%)
May 13, 2004 52.94 54.29 52.73 53.82 3,825,843 +0.80(+1.52%)
May 12, 2004 52.61 53.15 52.15 53.01 4,147,872 +0.98(+1.88%)
May 11, 2004 51.17 52.22 51.02 52.03 3,756,393 +1.44(+2.86%)
May 10, 2004 52.20 52.32 50.19 50.59 5,702,700 -1.90(-3.63%)
May 07, 2004 53.68 54.21 52.32 52.49 4,686,415 -2.07(-3.79%)
May 06, 2004 54.69 54.79 54.01 54.56 2,653,356 -0.40(-0.73%)
May 05, 2004 54.83 55.70 54.70 54.96 2,312,442 +0.13(+0.24%)
May 04, 2004 53.91 55.36 53.83 54.83 2,876,206 +0.98(+1.81%)
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.