Capital One Financial (NY: COF )

172.27 USD +2.48 (+1.46%)
Streaming Delayed Price Updated: 1:23 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 66.25 66.57 65.04 65.53 1,390,600 -0.54(-0.82%)
Apr 29, 2004 66.65 67.75 65.63 66.07 2,205,400 -0.33(-0.50%)
Apr 28, 2004 68.26 68.27 66.15 66.40 2,633,300 -2.03(-2.97%)
Apr 27, 2004 67.90 69.85 67.90 68.43 2,441,100 +0.75(+1.11%)
Apr 26, 2004 69.00 69.10 67.21 67.68 3,481,600 -1.17(-1.70%)
Apr 23, 2004 70.50 70.58 68.70 68.85 3,162,500 -1.80(-2.55%)
Apr 22, 2004 70.81 71.65 68.30 70.65 7,642,000 -0.78(-1.09%)
Apr 21, 2004 71.98 71.98 69.33 71.43 3,261,900 -0.55(-0.76%)
Apr 20, 2004 73.77 74.39 71.94 71.98 1,941,000 -1.79(-2.43%)
Apr 19, 2004 73.72 73.77 72.70 73.77 2,025,900 +0.05(+0.07%)
Apr 16, 2004 72.05 73.72 71.21 73.72 2,855,300 +1.99(+2.77%)
Apr 15, 2004 73.25 73.29 71.00 71.73 3,590,100 -1.42(-1.94%)
Apr 14, 2004 74.75 74.85 72.44 73.15 2,364,200 -1.95(-2.60%)
Apr 13, 2004 77.40 77.41 74.61 75.10 2,171,800 -2.42(-3.12%)
Apr 12, 2004 76.35 77.67 76.32 77.52 2,095,800 +2.11(+2.80%)
Apr 08, 2004 75.86 76.58 74.96 75.41 1,231,000 -0.45(-0.59%)
Apr 07, 2004 76.80 76.80 75.11 75.86 1,344,300 -0.96(-1.25%)
Apr 06, 2004 75.80 77.15 75.50 76.82 1,556,800 +0.62(+0.81%)
Apr 05, 2004 75.00 76.46 74.60 76.20 2,523,300 +1.21(+1.61%)
Apr 02, 2004 77.30 77.32 74.25 74.99 2,403,900 -1.01(-1.33%)
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.