Indicators

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	56.05	57.14	55.75	56.59	2,852,376	+1.18(+2.13%)
Jan 29, 2004	55.97	56.04	55.01	55.42	3,316,699	-0.64(-1.14%)
Jan 28, 2004	58.14	58.25	55.66	56.05	3,404,113	-2.24(-3.84%)
Jan 27, 2004	58.52	58.60	57.83	58.29	2,991,033	-0.35(-0.60%)
Jan 26, 2004	57.92	58.72	57.24	58.64	5,054,927	-0.33(-0.55%)
Jan 23, 2004	58.60	59.16	58.41	58.97	4,033,341	-0.07(-0.12%)
Jan 22, 2004	56.40	59.08	56.40	59.04	8,273,914	+3.42(+6.16%)
Jan 21, 2004	54.26	55.77	54.04	55.62	5,804,852	+1.55(+2.87%)
Jan 20, 2004	54.14	55.54	53.57	54.06	6,665,928	+0.50(+0.94%)
Jan 16, 2004	53.43	53.74	53.23	53.56	3,772,230	+0.14(+0.25%)
Jan 15, 2004	51.75	53.86	51.74	53.43	7,245,295	+1.84(+3.57%)
Jan 14, 2004	51.21	51.63	50.68	51.59	1,970,326	+0.37(+0.73%)
Jan 13, 2004	51.08	51.48	50.53	51.21	2,472,453	+0.09(+0.17%)
Jan 12, 2004	51.17	51.54	50.93	51.12	3,626,415	+0.15(+0.30%)
Jan 09, 2004	51.49	51.49	50.89	50.97	3,084,475	-0.64(-1.25%)
Jan 08, 2004	50.96	51.72	50.70	51.62	4,614,970	+0.73(+1.44%)
Jan 07, 2004	50.66	50.92	50.36	50.89	3,052,197	+0.16(+0.31%)
Jan 06, 2004	49.72	50.85	49.46	50.73	4,192,470	+0.96(+1.94%)
Jan 05, 2004	49.05	50.18	48.77	49.76	3,743,093	+1.81(+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.