Indicators

Capital One Financial (NY: COF )

142.49 UNCHANGED

Streaming Delayed 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 (%)
Feb 27, 2004	55.60	56.84	55.60	56.32	2,162,335	-0.22(-0.39%)
Feb 26, 2004	56.18	57.03	55.74	56.54	2,401,561	+0.18(+0.33%)
Feb 25, 2004	54.79	56.50	54.69	56.36	2,565,441	+1.68(+3.07%)
Feb 24, 2004	55.62	55.62	54.17	54.67	3,284,127	-1.06(-1.90%)
Feb 23, 2004	56.74	56.74	55.54	55.73	2,347,312	-0.90(-1.59%)
Feb 20, 2004	57.53	57.57	56.11	56.63	2,536,558	-0.90(-1.56%)
Feb 19, 2004	57.41	57.93	57.26	57.53	1,886,690	+0.48(+0.84%)
Feb 18, 2004	57.31	57.51	56.86	57.06	1,258,547	-0.37(-0.64%)
Feb 17, 2004	58.53	58.53	56.66	57.42	3,356,209	-0.75(-1.29%)
Feb 13, 2004	58.51	58.59	57.60	58.17	1,589,571	-0.36(-0.61%)
Feb 12, 2004	58.77	59.09	58.35	58.53	1,708,871	-0.56(-0.94%)
Feb 11, 2004	58.01	59.32	57.17	59.09	3,054,695	+1.69(+2.94%)
Feb 10, 2004	57.60	57.75	57.06	57.40	1,350,847	-0.20(-0.35%)
Feb 09, 2004	58.13	58.73	57.53	57.60	2,217,589	+0.55(+0.96%)
Feb 06, 2004	55.30	57.22	55.23	57.05	1,706,485	+1.58(+2.86%)
Feb 05, 2004	56.20	56.37	55.01	55.46	2,289,043	-0.73(-1.30%)
Feb 04, 2004	56.14	56.75	55.96	56.20	1,549,009	-0.94(-1.64%)
Feb 03, 2004	56.86	57.29	56.74	57.14	1,986,901	+0.21(+0.38%)

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.