Capital One Financial (NY: COF )

132.97 USD -1.27 (-0.95%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 68.15 68.50 67.51 67.76 1,427,400 -0.36(-0.53%)
Aug 30, 2004 68.69 68.90 68.07 68.12 871,800 -0.80(-1.16%)
Aug 27, 2004 69.48 69.56 68.80 68.92 1,304,200 -0.66(-0.95%)
Aug 26, 2004 69.70 69.89 69.22 69.58 1,624,400 -0.91(-1.29%)
Aug 25, 2004 70.37 70.49 69.40 70.49 1,497,000 +0.03(+0.04%)
Aug 24, 2004 70.73 70.81 69.91 70.46 724,800 +0.17(+0.24%)
Aug 23, 2004 70.88 71.17 70.28 70.29 881,000 -0.56(-0.79%)
Aug 20, 2004 70.00 71.07 69.95 70.85 1,449,200 +0.90(+1.29%)
Aug 19, 2004 70.00 70.45 69.73 69.95 1,202,200 -0.14(-0.20%)
Aug 18, 2004 69.60 70.15 69.17 70.09 1,332,900 +0.48(+0.69%)
Aug 17, 2004 70.00 70.86 69.39 69.61 1,742,600 +0.09(+0.13%)
Aug 16, 2004 67.82 69.86 67.82 69.52 1,798,700 +1.50(+2.21%)
Aug 13, 2004 67.19 68.20 67.19 68.02 1,558,400 +0.83(+1.24%)
Aug 12, 2004 67.15 67.36 66.78 67.19 1,582,500 -0.16(-0.24%)
Aug 11, 2004 67.28 67.45 66.45 67.35 2,112,200 -0.90(-1.32%)
Aug 10, 2004 66.52 68.25 66.31 68.25 1,628,600 +2.52(+3.83%)
Aug 09, 2004 66.15 66.33 65.51 65.73 1,181,500 -0.22(-0.33%)
Aug 06, 2004 66.47 66.91 65.55 65.95 2,303,000 -0.98(-1.46%)
Aug 05, 2004 68.50 68.50 66.93 66.93 1,277,300 -1.57(-2.29%)
Aug 04, 2004 68.54 69.09 67.92 68.50 887,500 -0.42(-0.61%)
Aug 03, 2004 69.36 70.00 68.89 68.92 1,321,500 -0.60(-0.86%)
Aug 02, 2004 68.62 69.73 68.34 69.52 1,124,500 +0.20(+0.29%)
Jul 30, 2004 69.04 69.32 68.49 69.32 1,031,900 +0.34(+0.49%)
Jul 29, 2004 68.30 69.43 68.03 68.98 1,149,100 +1.18(+1.74%)
Jul 28, 2004 68.29 69.31 67.35 67.80 1,475,500 -0.74(-1.08%)
Jul 27, 2004 68.40 68.72 67.64 68.54 1,488,600 +0.29(+0.42%)
Jul 26, 2004 68.43 68.70 67.78 68.25 1,268,800 +0.28(+0.41%)
Jul 23, 2004 69.03 69.46 67.61 67.97 1,928,200 -1.33(-1.92%)
Jul 22, 2004 66.01 69.54 66.01 69.30 4,556,300 +3.30(+5.00%)
Jul 21, 2004 66.48 67.12 65.93 66.00 2,168,400 -0.31(-0.47%)
Jul 20, 2004 65.35 66.50 65.27 66.31 1,943,000 +1.11(+1.70%)
Jul 19, 2004 66.00 66.00 64.93 65.20 2,634,700 -0.82(-1.24%)
Jul 16, 2004 66.43 66.92 65.91 66.02 1,174,900 -0.10(-0.15%)
Jul 15, 2004 66.18 66.61 65.87 66.12 963,800 -0.06(-0.09%)
Jul 14, 2004 66.00 67.09 65.71 66.18 1,123,900 -0.23(-0.35%)
Jul 13, 2004 66.74 66.94 66.20 66.41 1,052,700 -0.43(-0.64%)
Jul 12, 2004 66.41 67.41 66.27 66.84 1,322,700 +0.43(+0.65%)
Jul 09, 2004 67.70 67.80 66.07 66.41 2,008,900 -1.14(-1.69%)
Jul 08, 2004 68.50 68.50 67.37 67.55 1,232,300 -0.92(-1.34%)
Jul 07, 2004 67.98 69.00 67.98 68.47 1,254,900 +0.62(+0.91%)
Jul 06, 2004 68.09 68.49 67.37 67.85 1,018,800 -0.24(-0.35%)
Jul 02, 2004 68.61 68.76 67.89 68.09 1,017,900 -0.52(-0.76%)
Jul 01, 2004 68.95 69.23 68.07 68.61 1,372,800 +0.23(+0.34%)
Jun 30, 2004 68.13 68.77 67.81 68.38 1,384,000 +0.25(+0.37%)
Jun 29, 2004 68.80 68.81 67.65 68.13 1,863,200 -0.90(-1.30%)
Jun 28, 2004 70.30 70.68 68.90 69.03 2,579,700 -1.23(-1.75%)
Jun 25, 2004 70.00 70.72 69.81 70.26 1,433,700 +0.08(+0.11%)
Jun 24, 2004 70.52 70.89 69.92 70.18 1,269,000 -0.49(-0.69%)
Jun 23, 2004 70.73 70.85 69.62 70.67 1,897,400 -0.05(-0.07%)
Jun 22, 2004 70.40 70.94 69.42 70.72 1,873,800 -0.16(-0.23%)
Jun 21, 2004 71.46 71.75 70.88 70.88 946,600 -0.50(-0.70%)
Jun 18, 2004 71.25 72.30 71.15 71.38 2,162,500 -0.60(-0.83%)
Jun 17, 2004 71.00 72.12 70.77 71.98 1,889,400 +0.75(+1.05%)
Jun 16, 2004 70.77 71.39 70.73 71.23 1,084,000 +0.45(+0.64%)
Jun 15, 2004 70.75 71.23 70.47 70.78 1,866,900 +0.53(+0.75%)
Jun 14, 2004 69.91 70.70 69.57 70.25 1,662,900 +0.09(+0.13%)
Jun 10, 2004 70.40 70.77 69.60 70.16 1,597,100 -0.65(-0.92%)
Jun 09, 2004 71.44 71.83 70.40 70.81 1,450,100 -0.63(-0.88%)
Jun 08, 2004 71.20 71.84 71.02 71.44 1,303,900 -0.42(-0.58%)
Jun 07, 2004 70.15 71.95 70.15 71.86 1,582,300 +2.00(+2.86%)
Jun 04, 2004 69.10 70.15 68.94 69.86 1,384,800 +1.55(+2.27%)
Jun 03, 2004 69.07 69.27 68.19 68.31 1,269,000 -1.36(-1.95%)
Jun 02, 2004 69.80 70.20 68.78 69.67 1,110,200 +0.29(+0.42%)
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.