Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 52.08 52.57 51.84 52.27 1,810,525 +0.19(+0.37%)
Jun 29, 2004 52.59 52.60 51.71 52.08 2,437,406 -0.69(-1.30%)
Jun 28, 2004 53.74 54.03 52.67 52.77 3,374,720 -0.94(-1.75%)
Jun 25, 2004 53.51 54.06 53.36 53.71 1,875,542 +0.06(+0.11%)
Jun 24, 2004 53.91 54.19 53.45 53.65 1,660,084 -0.37(-0.69%)
Jun 23, 2004 54.07 54.16 53.22 54.02 2,482,146 -0.04(-0.07%)
Jun 22, 2004 53.82 54.23 53.07 54.06 2,451,273 -0.12(-0.23%)
Jun 21, 2004 54.63 54.85 54.18 54.18 1,238,326 -0.38(-0.70%)
Jun 18, 2004 54.46 55.27 54.39 54.56 2,828,946 -0.46(-0.83%)
Jun 17, 2004 54.27 55.13 54.10 55.02 2,471,681 +0.57(+1.05%)
Jun 16, 2004 54.10 54.57 54.07 54.45 1,418,070 +0.34(+0.64%)
Jun 15, 2004 54.08 54.45 53.87 54.11 2,442,247 +0.41(+0.75%)
Jun 14, 2004 53.44 54.04 53.18 53.70 2,175,377 +0.07(+0.13%)
Jun 10, 2004 53.82 54.10 53.20 53.63 2,089,299 -0.50(-0.92%)
Jun 09, 2004 54.61 54.91 53.82 54.13 1,896,996 -0.48(-0.88%)
Jun 08, 2004 54.43 54.92 54.29 54.61 1,705,740 -0.32(-0.58%)
Jun 07, 2004 53.62 55.00 53.62 54.93 2,069,938 +1.53(+2.86%)
Jun 04, 2004 52.82 53.62 52.70 53.40 1,811,572 +1.18(+2.27%)
Jun 03, 2004 52.80 52.95 52.13 52.22 1,660,084 -1.04(-1.95%)
Jun 02, 2004 53.36 53.66 52.58 53.26 1,452,344 +0.22(+0.42%)
Jun 01, 2004 53.36 53.39 52.39 53.04 2,143,065 -0.52(-0.97%)
May 28, 2004 53.55 53.85 53.36 53.56 1,279,795 +0.05(+0.10%)
May 27, 2004 52.86 53.76 52.86 53.50 2,867,275 +0.74(+1.41%)
May 26, 2004 52.90 53.31 52.52 52.76 1,833,157 -0.18(-0.33%)
May 25, 2004 51.45 53.08 51.05 52.94 3,584,029 +1.45(+2.82%)
May 24, 2004 51.67 51.71 50.93 51.48 1,905,761 +0.14(+0.27%)
May 21, 2004 51.29 51.71 51.17 51.35 1,821,645 +0.22(+0.43%)
May 20, 2004 50.51 51.39 50.46 51.12 2,247,982 +0.67(+1.33%)
May 19, 2004 50.73 51.76 50.39 50.45 3,026,220 +0.22(+0.44%)
May 18, 2004 49.62 50.30 49.58 50.23 2,225,350 +0.80(+1.62%)
May 17, 2004 49.53 49.76 49.24 49.43 2,216,585 -0.90(-1.79%)
May 14, 2004 50.19 50.76 49.99 50.33 1,984,644 +0.21(+0.41%)
May 13, 2004 49.30 50.57 49.11 50.12 4,107,695 +0.75(+1.52%)
May 12, 2004 49.00 49.50 48.57 49.37 4,453,448 +0.91(+1.88%)
May 11, 2004 47.66 48.64 47.52 48.46 4,033,128 +1.35(+2.86%)
May 10, 2004 48.62 48.73 46.74 47.12 6,122,820 -1.77(-3.63%)
May 07, 2004 49.99 50.49 48.73 48.89 5,031,665 -1.93(-3.79%)
May 06, 2004 50.93 51.03 50.31 50.82 2,848,830 -0.37(-0.73%)
May 05, 2004 51.07 51.88 50.95 51.19 2,482,800 +0.12(+0.24%)
May 04, 2004 50.21 51.56 50.14 51.07 3,088,097 +0.91(+1.81%)
May 03, 2004 49.99 50.55 49.30 50.16 2,900,634 +0.07(+0.14%)
Apr 30, 2004 50.64 50.89 49.72 50.09 1,819,159 -0.41(-0.82%)
Apr 29, 2004 50.95 51.79 50.17 50.51 2,885,067 -0.25(-0.50%)
Apr 28, 2004 52.18 52.19 50.57 50.76 3,444,838 -1.55(-2.97%)
Apr 27, 2004 51.90 53.39 51.90 52.31 3,193,406 +0.57(+1.11%)
Apr 26, 2004 52.74 52.82 51.38 51.74 4,554,570 -0.89(-1.70%)
Apr 23, 2004 53.89 53.95 52.52 52.63 4,137,129 -1.38(-2.55%)
Apr 22, 2004 54.13 54.77 52.21 54.01 9,997,136 -0.60(-1.09%)
Apr 21, 2004 55.02 55.02 53.00 54.60 4,267,162 -0.42(-0.76%)
Apr 20, 2004 56.39 56.87 54.99 55.02 2,539,183 -1.37(-2.43%)
Apr 19, 2004 56.35 56.39 55.57 56.39 2,650,248 +0.04(+0.07%)
Apr 16, 2004 55.08 56.35 54.43 56.35 3,735,255 +1.52(+2.77%)
Apr 15, 2004 55.99 56.02 54.27 54.83 4,696,508 -1.09(-1.94%)
Apr 14, 2004 57.14 57.22 55.37 55.92 3,092,806 -1.49(-2.60%)
Apr 13, 2004 59.17 59.17 57.03 57.41 2,841,112 -1.85(-3.12%)
Apr 12, 2004 58.36 59.37 58.34 59.26 2,741,690 +1.61(+2.80%)
Apr 08, 2004 57.99 58.54 57.30 57.64 1,610,373 -0.34(-0.59%)
Apr 07, 2004 58.71 58.71 57.42 57.99 1,758,590 -0.73(-1.25%)
Apr 06, 2004 57.94 58.97 57.71 58.72 2,036,579 +0.47(+0.81%)
Apr 05, 2004 57.33 58.45 57.03 58.25 3,300,938 +0.92(+1.61%)
Apr 02, 2004 59.09 59.10 56.76 57.32 3,144,741 -0.77(-1.33%)
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.