Skip to main content

Capital One Financial (NY: COF )

94.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 61.41 61.46 60.62 60.95 2,021,347 -0.53(-0.86%)
Sep 29, 2004 61.84 62.26 61.40 61.48 2,588,760 -0.36(-0.59%)
Sep 28, 2004 60.92 61.85 60.60 61.84 2,430,418 +1.25(+2.06%)
Sep 27, 2004 60.46 60.86 60.12 60.60 1,392,101 -0.11(-0.18%)
Sep 24, 2004 60.14 60.91 60.11 60.70 949,082 +0.69(+1.15%)
Sep 23, 2004 60.43 60.52 60.00 60.01 1,488,003 -0.56(-0.93%)
Sep 22, 2004 60.42 60.80 60.33 60.57 1,835,362 -0.45(-0.74%)
Sep 21, 2004 60.14 61.13 60.00 61.03 1,767,224 +1.02(+1.70%)
Sep 20, 2004 60.17 60.33 59.75 60.00 936,231 -0.35(-0.59%)
Sep 17, 2004 60.23 60.62 60.05 60.36 1,380,704 +0.46(+0.77%)
Sep 16, 2004 59.18 60.29 59.18 59.90 1,254,734 -0.13(-0.22%)
Sep 15, 2004 61.12 61.27 59.96 60.03 2,271,227 -0.61(-1.01%)
Sep 14, 2004 60.00 60.66 59.96 60.64 1,960,847 +0.18(+0.30%)
Sep 13, 2004 59.80 60.75 59.56 60.46 2,050,324 +0.62(+1.03%)
Sep 10, 2004 58.14 59.87 58.14 59.84 3,992,379 +2.42(+4.22%)
Sep 09, 2004 57.36 57.55 56.67 57.41 1,587,786 +0.12(+0.22%)
Sep 08, 2004 57.97 58.23 57.25 57.29 1,723,698 -0.68(-1.17%)
Sep 07, 2004 56.99 58.33 56.96 57.97 1,852,336 +1.40(+2.48%)
Sep 03, 2004 56.97 57.46 56.52 56.56 940,110 -0.49(-0.85%)
Sep 02, 2004 56.44 57.14 56.14 57.05 921,439 +0.71(+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.