Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 56.02 56.34 55.82 56.03 1,223,360 +0.06(+0.10%)
May 27, 2004 55.30 56.24 55.30 55.97 2,740,838 +0.78(+1.41%)
May 26, 2004 55.34 55.77 54.94 55.19 1,752,320 -0.18(-0.33%)
May 25, 2004 53.83 55.53 53.40 55.38 3,425,985 +1.52(+2.82%)
May 24, 2004 54.06 54.10 53.27 53.86 1,821,723 +0.14(+0.27%)
May 21, 2004 53.66 54.10 53.53 53.71 1,741,316 +0.23(+0.43%)
May 20, 2004 52.84 53.76 52.79 53.48 2,148,853 +0.70(+1.33%)
May 19, 2004 53.07 54.15 52.72 52.78 2,892,773 +0.23(+0.44%)
May 18, 2004 51.91 52.62 51.87 52.55 2,127,219 +0.84(+1.62%)
May 17, 2004 51.82 52.06 51.52 51.71 2,118,841 -0.94(-1.79%)
May 14, 2004 52.51 53.10 52.29 52.65 1,897,128 +0.22(+0.41%)
May 13, 2004 51.58 52.90 51.38 52.44 3,926,558 +0.78(+1.52%)
May 12, 2004 51.26 51.79 50.81 51.65 4,257,065 +0.95(+1.88%)
May 11, 2004 49.86 50.88 49.71 50.70 3,855,280 +1.41(+2.86%)
May 10, 2004 50.86 50.98 48.90 49.29 5,852,823 -1.86(-3.63%)
May 07, 2004 52.30 52.82 50.98 51.15 4,809,784 -2.02(-3.79%)
May 06, 2004 53.28 53.39 52.63 53.16 2,723,206 -0.39(-0.73%)
May 05, 2004 53.43 54.27 53.30 53.55 2,373,317 +0.13(+0.24%)
May 04, 2004 52.52 53.94 52.45 53.43 2,951,921 +0.95(+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.