Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	55.59	56.83	55.59	56.31	2,162,611	-0.22(-0.39%)
Feb 26, 2004	56.17	57.02	55.73	56.53	2,401,869	+0.18(+0.32%)
Feb 25, 2004	54.78	56.49	54.68	56.35	2,565,770	+1.68(+3.07%)
Feb 24, 2004	55.62	55.62	54.17	54.67	3,284,547	-1.06(-1.90%)
Feb 23, 2004	56.73	56.73	55.54	55.73	2,347,612	-0.90(-1.59%)
Feb 20, 2004	57.53	57.56	56.10	56.63	2,536,883	-0.90(-1.56%)
Feb 19, 2004	57.41	57.92	57.26	57.53	1,886,931	+0.48(+0.84%)
Feb 18, 2004	57.30	57.50	56.85	57.05	1,258,708	-0.37(-0.64%)
Feb 17, 2004	58.52	58.52	56.65	57.41	3,356,638	-0.75(-1.29%)
Feb 13, 2004	58.51	58.59	57.59	58.16	1,589,775	-0.36(-0.61%)
Feb 12, 2004	58.76	59.08	58.35	58.52	1,709,090	-0.56(-0.94%)
Feb 11, 2004	58.00	59.31	57.16	59.08	3,055,086	+1.69(+2.94%)
Feb 10, 2004	57.59	57.74	57.05	57.39	1,351,020	-0.20(-0.35%)
Feb 09, 2004	58.12	58.72	57.53	57.59	2,217,873	+0.55(+0.96%)
Feb 06, 2004	55.30	57.21	55.23	57.04	1,706,703	+1.58(+2.86%)
Feb 05, 2004	56.19	56.36	55.00	55.46	2,289,336	-0.73(-1.30%)
Feb 04, 2004	56.13	56.75	55.95	56.19	1,549,208	-0.94(-1.64%)
Feb 03, 2004	56.85	57.29	56.73	57.13	1,987,156	+0.22(+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.