Skip to main content

Capital One Financial (NY: COF )

150.28 +4.84 (+3.33%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 60.01 60.31 59.70 60.06 1,482,099 +0.05(+0.09%)
Nov 29, 2004 60.84 60.89 59.83 60.01 1,712,238 -1.12(-1.84%)
Nov 26, 2004 61.07 61.14 60.92 61.13 494,294 -0.01(-0.01%)
Nov 24, 2004 60.76 61.15 60.69 61.14 1,443,503 +0.40(+0.65%)
Nov 23, 2004 59.79 60.99 59.75 60.74 1,966,712 +0.96(+1.61%)
Nov 22, 2004 59.48 59.98 58.81 59.78 1,390,122 +0.41(+0.70%)
Nov 19, 2004 60.58 60.77 59.25 59.36 1,513,630 -1.20(-1.98%)
Nov 18, 2004 60.21 60.81 60.20 60.56 947,245 +0.35(+0.58%)
Nov 17, 2004 59.96 61.10 59.88 60.21 2,046,391 +0.34(+0.57%)
Nov 16, 2004 60.92 60.92 59.85 59.87 1,696,145 -1.07(-1.76%)
Nov 15, 2004 60.65 61.12 60.50 60.94 1,778,964 +0.01(+0.01%)
Nov 12, 2004 60.69 61.01 60.30 60.93 1,789,562 +0.36(+0.59%)
Nov 11, 2004 60.11 60.63 60.00 60.57 2,296,809 +0.46(+0.76%)
Nov 10, 2004 59.62 60.31 59.59 60.11 2,341,293 +0.69(+1.16%)
Nov 09, 2004 57.94 59.53 57.94 59.43 2,502,482 +0.54(+0.91%)
Nov 08, 2004 58.68 59.16 58.49 58.89 1,853,278 -0.07(-0.12%)
Nov 05, 2004 58.62 59.23 58.39 58.96 1,953,890 +0.49(+0.84%)
Nov 04, 2004 57.31 58.48 57.03 58.47 2,020,747 +1.33(+2.33%)
Nov 03, 2004 57.54 57.82 56.87 57.14 2,017,476 +0.23(+0.40%)
Nov 02, 2004 57.16 57.49 56.76 56.91 2,301,912 -0.02(-0.03%)
Nov 01, 2004 56.52 57.13 56.43 56.93 2,101,996 +0.55(+0.98%)
Oct 29, 2004 56.18 56.55 55.91 56.38 1,844,512 +0.34(+0.60%)
Oct 28, 2004 56.12 56.42 55.92 56.04 1,359,899 -0.31(-0.54%)
Oct 27, 2004 55.60 56.48 55.11 56.35 2,254,942 +0.68(+1.22%)
Oct 26, 2004 53.88 55.67 53.85 55.67 2,616,439 +1.79(+3.32%)
Oct 25, 2004 53.38 53.94 52.97 53.88 1,990,263 +0.53(+0.99%)
Oct 22, 2004 54.13 54.18 52.95 53.35 1,893,445 -0.63(-1.16%)
Oct 21, 2004 54.08 54.80 53.43 53.98 5,065,672 +1.20(+2.27%)
Oct 20, 2004 53.16 53.49 51.68 52.78 3,557,013 -0.73(-1.36%)
Oct 19, 2004 53.40 54.11 52.84 53.50 2,144,779 +0.24(+0.44%)
Oct 18, 2004 53.24 53.50 52.94 53.27 1,629,550 -0.17(-0.31%)
Oct 15, 2004 53.28 53.44 52.78 53.43 2,168,853 +0.53(+1.00%)
Oct 14, 2004 53.91 53.92 52.80 52.91 3,337,340 -1.09(-2.01%)
Oct 13, 2004 55.25 55.41 53.96 53.99 1,761,563 -1.07(-1.94%)
Oct 12, 2004 54.57 55.24 54.50 55.06 2,398,730 -0.85(-1.52%)
Oct 11, 2004 55.85 56.02 55.74 55.91 634,026 +0.16(+0.29%)
Oct 08, 2004 56.22 56.22 55.57 55.75 1,601,682 -0.71(-1.26%)
Oct 07, 2004 56.98 57.19 56.46 56.46 1,693,398 -0.93(-1.62%)
Oct 06, 2004 56.93 57.39 56.83 57.39 1,601,552 +0.58(+1.02%)
Oct 05, 2004 57.24 57.32 56.67 56.81 1,552,619 -0.43(-0.75%)
Oct 04, 2004 57.31 57.70 57.20 57.24 1,158,806 +0.25(+0.44%)
Oct 01, 2004 56.77 57.21 56.64 56.99 1,751,489 +0.50(+0.89%)
Sep 30, 2004 56.91 56.95 56.18 56.48 2,181,282 -0.49(-0.86%)
Sep 29, 2004 57.31 57.70 56.90 56.97 2,793,590 -0.34(-0.59%)
Sep 28, 2004 56.45 57.32 56.15 57.31 2,622,719 +1.15(+2.06%)
Sep 27, 2004 56.02 56.40 55.71 56.15 1,502,248 -0.10(-0.18%)
Sep 24, 2004 55.73 56.45 55.70 56.25 1,024,176 +0.64(+1.15%)
Sep 23, 2004 56.00 56.08 55.60 55.61 1,605,738 -0.52(-0.93%)
Sep 22, 2004 55.99 56.34 55.90 56.13 1,980,581 -0.42(-0.74%)
Sep 21, 2004 55.73 56.65 55.60 56.55 1,907,051 +0.95(+1.70%)
Sep 20, 2004 55.76 55.91 55.37 55.60 1,010,308 -0.33(-0.59%)
Sep 17, 2004 55.82 56.18 55.64 55.93 1,489,949 +0.43(+0.77%)
Sep 16, 2004 54.84 55.87 54.84 55.51 1,354,012 -0.12(-0.22%)
Sep 15, 2004 56.64 56.78 55.57 55.63 2,450,933 -0.57(-1.01%)
Sep 14, 2004 55.60 56.22 55.57 56.19 2,115,995 +0.17(+0.30%)
Sep 13, 2004 55.41 56.29 55.19 56.02 2,212,551 +0.57(+1.03%)
Sep 10, 2004 53.88 55.48 53.88 55.45 4,308,268 +2.25(+4.22%)
Sep 09, 2004 53.16 53.33 52.52 53.20 1,713,416 +0.11(+0.22%)
Sep 08, 2004 53.72 53.96 53.05 53.09 1,860,082 -0.63(-1.17%)
Sep 07, 2004 52.81 54.05 52.78 53.72 1,998,898 +1.30(+2.48%)
Sep 03, 2004 52.79 53.25 52.37 52.42 1,014,495 -0.45(-0.85%)
Sep 02, 2004 52.30 52.95 52.02 52.87 994,346 +0.66(+1.26%)
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.