Capital One Financial (NY: COF )

149.12 USD +0.54 (+0.36%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 69.04 69.32 68.49 69.32 1,031,900 +0.34(+0.49%)
Jul 29, 2004 68.30 69.43 68.03 68.98 1,149,100 +1.18(+1.74%)
Jul 28, 2004 68.29 69.31 67.35 67.80 1,475,500 -0.74(-1.08%)
Jul 27, 2004 68.40 68.72 67.64 68.54 1,488,600 +0.29(+0.42%)
Jul 26, 2004 68.43 68.70 67.78 68.25 1,268,800 +0.28(+0.41%)
Jul 23, 2004 69.03 69.46 67.61 67.97 1,928,200 -1.33(-1.92%)
Jul 22, 2004 66.01 69.54 66.01 69.30 4,556,300 +3.30(+5.00%)
Jul 21, 2004 66.48 67.12 65.93 66.00 2,168,400 -0.31(-0.47%)
Jul 20, 2004 65.35 66.50 65.27 66.31 1,943,000 +1.11(+1.70%)
Jul 19, 2004 66.00 66.00 64.93 65.20 2,634,700 -0.82(-1.24%)
Jul 16, 2004 66.43 66.92 65.91 66.02 1,174,900 -0.10(-0.15%)
Jul 15, 2004 66.18 66.61 65.87 66.12 963,800 -0.06(-0.09%)
Jul 14, 2004 66.00 67.09 65.71 66.18 1,123,900 -0.23(-0.35%)
Jul 13, 2004 66.74 66.94 66.20 66.41 1,052,700 -0.43(-0.64%)
Jul 12, 2004 66.41 67.41 66.27 66.84 1,322,700 +0.43(+0.65%)
Jul 09, 2004 67.70 67.80 66.07 66.41 2,008,900 -1.14(-1.69%)
Jul 08, 2004 68.50 68.50 67.37 67.55 1,232,300 -0.92(-1.34%)
Jul 07, 2004 67.98 69.00 67.98 68.47 1,254,900 +0.62(+0.91%)
Jul 06, 2004 68.09 68.49 67.37 67.85 1,018,800 -0.24(-0.35%)
Jul 02, 2004 68.61 68.76 67.89 68.09 1,017,900 -0.52(-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.