Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 58.77 59.16 58.49 58.98 1,763,175 +0.35(+0.60%)
Oct 28, 2004 58.71 59.02 58.50 58.63 1,299,932 -0.32(-0.54%)
Oct 27, 2004 58.17 59.08 57.65 58.95 2,155,506 +0.71(+1.22%)
Oct 26, 2004 56.36 58.23 56.34 58.23 2,501,062 +1.87(+3.32%)
Oct 25, 2004 55.84 56.43 55.41 56.36 1,902,498 +0.55(+0.99%)
Oct 22, 2004 56.63 56.67 55.39 55.81 1,809,950 -0.66(-1.16%)
Oct 21, 2004 56.57 57.33 55.90 56.47 4,842,291 +1.26(+2.27%)
Oct 20, 2004 55.61 55.95 54.07 55.21 3,400,159 -0.76(-1.36%)
Oct 19, 2004 55.86 56.61 55.27 55.97 2,050,201 +0.25(+0.44%)
Oct 18, 2004 55.70 55.97 55.38 55.72 1,557,692 -0.18(-0.31%)
Oct 15, 2004 55.74 55.91 55.22 55.90 2,073,213 +0.55(+1.00%)
Oct 14, 2004 56.39 56.40 55.23 55.35 3,190,174 -1.14(-2.01%)
Oct 13, 2004 57.80 57.96 56.45 56.48 1,683,883 -1.12(-1.94%)
Oct 12, 2004 57.09 57.79 57.01 57.60 2,292,953 -0.89(-1.52%)
Oct 11, 2004 58.43 58.61 58.31 58.49 606,068 +0.17(+0.29%)
Oct 08, 2004 58.81 58.82 58.13 58.32 1,531,053 -0.74(-1.26%)
Oct 07, 2004 59.61 59.83 59.06 59.06 1,618,724 -0.98(-1.62%)
Oct 06, 2004 59.56 60.04 59.45 60.04 1,530,928 +0.61(+1.02%)
Oct 05, 2004 59.88 59.96 59.29 59.43 1,484,154 -0.45(-0.75%)
Oct 04, 2004 59.95 60.36 59.84 59.88 1,107,706 +0.26(+0.44%)
Oct 01, 2004 59.39 59.85 59.25 59.62 1,674,253 +0.53(+0.89%)
Sep 30, 2004 59.54 59.58 58.77 59.09 2,085,094 -0.51(-0.86%)
Sep 29, 2004 59.95 60.36 59.52 59.60 2,670,401 -0.35(-0.59%)
Sep 28, 2004 59.06 59.96 58.75 59.95 2,507,066 +1.21(+2.06%)
Sep 27, 2004 58.61 59.00 58.28 58.75 1,436,003 -0.10(-0.18%)
Sep 24, 2004 58.31 59.05 58.27 58.85 979,013 +0.67(+1.15%)
Sep 23, 2004 58.59 58.67 58.16 58.18 1,534,930 -0.54(-0.93%)
Sep 22, 2004 58.57 58.94 58.48 58.72 1,893,243 -0.44(-0.74%)
Sep 21, 2004 58.31 59.26 58.17 59.16 1,822,956 +0.99(+1.70%)
Sep 20, 2004 58.33 58.49 57.92 58.17 965,756 -0.34(-0.59%)
Sep 17, 2004 58.39 58.77 58.21 58.51 1,424,247 +0.45(+0.77%)
Sep 16, 2004 57.37 58.45 57.37 58.07 1,294,304 -0.13(-0.22%)
Sep 15, 2004 59.25 59.40 58.13 58.19 2,342,854 -0.59(-1.01%)
Sep 14, 2004 58.17 58.81 58.13 58.79 2,022,686 +0.18(+0.30%)
Sep 13, 2004 57.97 58.89 57.74 58.61 2,114,985 +0.60(+1.03%)
Sep 10, 2004 56.36 58.04 56.36 58.01 4,118,286 +2.35(+4.22%)
Sep 09, 2004 55.61 55.79 54.94 55.66 1,637,859 +0.12(+0.22%)
Sep 08, 2004 56.20 56.45 55.50 55.54 1,778,058 -0.66(-1.17%)
Sep 07, 2004 55.25 56.55 55.22 56.19 1,910,752 +1.36(+2.48%)
Sep 03, 2004 55.23 55.71 54.79 54.84 969,759 -0.47(-0.85%)
Sep 02, 2004 54.72 55.39 54.42 55.31 950,498 +0.69(+1.26%)
Sep 01, 2004 54.21 55.09 53.80 54.62 1,109,332 +0.44(+0.81%)
Aug 31, 2004 54.49 54.77 53.98 54.18 1,785,187 -0.29(-0.53%)
Aug 30, 2004 54.92 55.09 54.43 54.47 1,090,322 -0.64(-1.16%)
Aug 27, 2004 55.55 55.62 55.01 55.11 1,631,106 -0.53(-0.95%)
Aug 26, 2004 55.73 55.88 55.35 55.63 2,031,566 -0.73(-1.29%)
Aug 25, 2004 56.27 56.36 55.49 56.36 1,872,232 +0.02(+0.04%)
Aug 24, 2004 56.55 56.62 55.90 56.34 906,475 +0.14(+0.24%)
Aug 23, 2004 56.67 56.91 56.19 56.20 1,101,828 -0.45(-0.79%)
Aug 20, 2004 55.97 56.83 55.93 56.65 1,812,451 +0.72(+1.29%)
Aug 19, 2004 55.97 56.33 55.75 55.93 1,503,539 -0.11(-0.20%)
Aug 18, 2004 55.65 56.09 55.31 56.04 1,667,000 +0.38(+0.69%)
Aug 17, 2004 55.97 56.66 55.48 55.66 2,179,394 +0.07(+0.13%)
Aug 16, 2004 54.23 55.86 54.23 55.59 2,249,555 +1.20(+2.21%)
Aug 13, 2004 53.72 54.53 53.72 54.39 1,949,023 +0.66(+1.24%)
Aug 12, 2004 53.69 53.86 53.40 53.72 1,979,163 -0.13(-0.24%)
Aug 11, 2004 53.80 53.93 53.13 53.85 2,641,636 -0.72(-1.32%)
Aug 10, 2004 53.19 54.57 53.02 54.57 2,036,819 +2.01(+3.83%)
Aug 09, 2004 52.89 53.04 52.38 52.56 1,477,650 -0.18(-0.33%)
Aug 06, 2004 53.15 53.50 52.41 52.73 2,880,261 -0.78(-1.46%)
Aug 05, 2004 54.77 54.77 53.52 53.52 1,597,463 -1.26(-2.29%)
Aug 04, 2004 54.80 55.24 54.31 54.77 1,109,957 -0.34(-0.61%)
Aug 03, 2004 55.46 55.97 55.08 55.11 1,652,742 -0.48(-0.86%)
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.