Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 56.94 57.17 56.49 57.17 1,251,096 +0.28(+0.49%)
Jul 29, 2004 56.33 57.27 56.11 56.89 1,393,192 +0.97(+1.74%)
Jul 28, 2004 56.33 57.17 55.55 55.92 1,788,926 -0.61(-1.08%)
Jul 27, 2004 56.42 56.68 55.79 56.53 1,804,809 +0.24(+0.42%)
Jul 26, 2004 56.44 56.66 55.90 56.29 1,538,319 +0.23(+0.41%)
Jul 23, 2004 56.94 57.29 55.76 56.06 2,337,789 -1.10(-1.92%)
Jul 22, 2004 54.44 57.36 54.44 57.16 5,524,151 +2.72(+5.00%)
Jul 21, 2004 54.83 55.36 54.38 54.44 2,629,012 -0.26(-0.47%)
Jul 20, 2004 53.90 54.85 53.83 54.69 2,355,733 +0.92(+1.70%)
Jul 19, 2004 54.44 54.44 53.55 53.78 3,194,364 -0.68(-1.24%)
Jul 16, 2004 54.79 55.20 54.36 54.45 1,424,472 -0.08(-0.15%)
Jul 15, 2004 54.59 54.94 54.33 54.54 1,168,530 -0.05(-0.09%)
Jul 14, 2004 54.44 55.34 54.20 54.59 1,362,639 -0.19(-0.35%)
Jul 13, 2004 55.05 55.21 54.60 54.77 1,276,315 -0.35(-0.64%)
Jul 12, 2004 54.77 55.60 54.66 55.13 1,603,668 +0.35(+0.65%)
Jul 09, 2004 55.84 55.92 54.49 54.77 2,435,631 -0.94(-1.69%)
Jul 08, 2004 56.50 56.50 55.57 55.72 1,494,065 -0.76(-1.34%)
Jul 07, 2004 56.07 56.91 56.07 56.47 1,521,466 +0.51(+0.91%)
Jul 06, 2004 56.16 56.49 55.57 55.96 1,235,214 -0.20(-0.35%)
Jul 02, 2004 56.59 56.71 56.00 56.16 1,234,122 -0.43(-0.76%)
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.