Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 53.82 54.85 53.52 54.33 2,971,014 +1.13(+2.13%)
Jan 29, 2004 53.74 53.80 52.81 53.20 3,454,650 -0.61(-1.14%)
Jan 28, 2004 55.82 55.92 53.43 53.82 3,545,699 -2.15(-3.84%)
Jan 27, 2004 56.18 56.26 55.52 55.96 3,115,438 -0.34(-0.60%)
Jan 26, 2004 55.61 56.38 54.95 56.30 5,265,175 -0.31(-0.55%)
Jan 23, 2004 56.26 56.80 56.08 56.61 4,201,099 -0.07(-0.12%)
Jan 22, 2004 54.15 56.72 54.15 56.68 8,618,049 +3.29(+6.16%)
Jan 21, 2004 52.10 53.55 51.88 53.39 6,046,291 +1.49(+2.87%)
Jan 20, 2004 51.98 53.32 51.43 51.90 6,943,182 +0.48(+0.94%)
Jan 16, 2004 51.29 51.60 51.11 51.42 3,929,128 +0.13(+0.25%)
Jan 15, 2004 49.69 51.71 49.67 51.29 7,546,647 +1.77(+3.57%)
Jan 14, 2004 49.17 49.56 48.66 49.53 2,052,277 +0.36(+0.73%)
Jan 13, 2004 49.04 49.43 48.51 49.17 2,575,289 +0.08(+0.17%)
Jan 12, 2004 49.13 49.48 48.90 49.08 3,777,248 +0.15(+0.30%)
Jan 09, 2004 49.44 49.44 48.85 48.94 3,212,767 -0.62(-1.25%)
Jan 08, 2004 48.92 49.66 48.68 49.56 4,806,919 +0.70(+1.44%)
Jan 07, 2004 48.64 48.88 48.35 48.85 3,179,146 +0.15(+0.31%)
Jan 06, 2004 47.74 48.82 47.49 48.70 4,366,846 +0.92(+1.94%)
Jan 05, 2004 47.09 48.17 46.82 47.78 3,898,778 +1.74(+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.