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 (%)
May 28, 2004	55.77	56.09	55.58	55.78	1,228,691	+0.06(+0.10%)
May 27, 2004	55.06	56.00	55.06	55.73	2,752,780	+0.77(+1.41%)
May 26, 2004	55.10	55.53	54.70	54.95	1,759,955	-0.18(-0.33%)
May 25, 2004	53.59	55.29	53.17	55.14	3,440,912	+1.51(+2.82%)
May 24, 2004	53.82	53.86	53.04	53.62	1,829,660	+0.14(+0.27%)
May 21, 2004	53.43	53.86	53.30	53.48	1,748,903	+0.23(+0.43%)
May 20, 2004	52.61	53.53	52.56	53.25	2,158,216	+0.70(+1.33%)
May 19, 2004	52.84	53.91	52.49	52.55	2,905,377	+0.23(+0.44%)
May 18, 2004	51.68	52.39	51.64	52.32	2,136,488	+0.84(+1.62%)
May 17, 2004	51.59	51.83	51.29	51.48	2,128,073	-0.94(-1.79%)
May 14, 2004	52.28	52.87	52.06	52.42	1,905,394	+0.21(+0.41%)
May 13, 2004	51.36	52.67	51.16	52.21	3,943,667	+0.78(+1.52%)
May 12, 2004	51.04	51.56	50.59	51.43	4,275,613	+0.95(+1.88%)
May 11, 2004	49.64	50.66	49.49	50.48	3,872,078	+1.40(+2.86%)
May 10, 2004	50.64	50.76	48.69	49.08	5,878,325	-1.85(-3.63%)
May 07, 2004	52.07	52.59	50.76	50.93	4,830,741	-2.01(-3.79%)
May 06, 2004	53.05	53.16	52.40	52.93	2,735,071	-0.39(-0.73%)
May 05, 2004	53.20	54.04	53.07	53.32	2,383,658	+0.13(+0.24%)
May 04, 2004	52.30	53.70	52.22	53.20	2,964,783	+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.