Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 59.54 59.58 58.78 59.10 2,084,827 -0.51(-0.86%)
Sep 29, 2004 59.96 60.37 59.53 59.61 2,670,060 -0.35(-0.59%)
Sep 28, 2004 59.06 59.97 58.75 59.96 2,506,745 +1.21(+2.06%)
Sep 27, 2004 58.62 59.01 58.29 58.75 1,435,820 -0.10(-0.18%)
Sep 24, 2004 58.31 59.06 58.28 58.86 978,888 +0.67(+1.15%)
Sep 23, 2004 58.59 58.67 58.17 58.18 1,534,734 -0.54(-0.93%)
Sep 22, 2004 58.58 58.94 58.49 58.73 1,893,001 -0.44(-0.74%)
Sep 21, 2004 58.31 59.27 58.18 59.17 1,822,723 +0.99(+1.70%)
Sep 20, 2004 58.34 58.50 57.93 58.18 965,633 -0.34(-0.59%)
Sep 17, 2004 58.40 58.78 58.22 58.52 1,424,065 +0.45(+0.77%)
Sep 16, 2004 57.38 58.46 57.38 58.07 1,294,138 -0.13(-0.22%)
Sep 15, 2004 59.26 59.41 58.14 58.20 2,342,555 -0.59(-1.01%)
Sep 14, 2004 58.18 58.82 58.14 58.79 2,022,427 +0.18(+0.30%)
Sep 13, 2004 57.98 58.90 57.75 58.62 2,114,714 +0.60(+1.03%)
Sep 10, 2004 56.37 58.05 56.37 58.02 4,117,759 +2.35(+4.22%)
Sep 09, 2004 55.62 55.80 54.95 55.67 1,637,650 +0.12(+0.22%)
Sep 08, 2004 56.21 56.46 55.51 55.55 1,777,830 -0.66(-1.17%)
Sep 07, 2004 55.26 56.55 55.23 56.20 1,910,508 +1.36(+2.48%)
Sep 03, 2004 55.23 55.71 54.79 54.84 969,634 -0.47(-0.85%)
Sep 02, 2004 54.72 55.40 54.43 55.31 950,377 +0.69(+1.26%)
Sep 01, 2004 54.22 55.10 53.81 54.63 1,109,190 +0.44(+0.81%)
Aug 31, 2004 54.50 54.78 53.99 54.19 1,784,958 -0.29(-0.53%)
Aug 30, 2004 54.93 55.10 54.43 54.47 1,090,182 -0.64(-1.16%)
Aug 27, 2004 55.56 55.63 55.02 55.11 1,630,897 -0.53(-0.95%)
Aug 26, 2004 55.74 55.89 55.35 55.64 2,031,306 -0.73(-1.29%)
Aug 25, 2004 56.27 56.37 55.50 56.37 1,871,993 +0.02(+0.04%)
Aug 24, 2004 56.56 56.63 55.91 56.35 906,359 +0.14(+0.24%)
Aug 23, 2004 56.68 56.91 56.20 56.21 1,101,687 -0.45(-0.79%)
Aug 20, 2004 55.98 56.83 55.94 56.66 1,812,219 +0.72(+1.29%)
Aug 19, 2004 55.98 56.34 55.76 55.94 1,503,346 -0.11(-0.20%)
Aug 18, 2004 55.66 56.10 55.31 56.05 1,666,786 +0.38(+0.69%)
Aug 17, 2004 55.98 56.67 55.49 55.67 2,179,115 +0.07(+0.13%)
Aug 16, 2004 54.23 55.87 54.23 55.59 2,249,267 +1.20(+2.21%)
Aug 13, 2004 53.73 54.54 53.73 54.39 1,948,773 +0.66(+1.24%)
Aug 12, 2004 53.70 53.87 53.40 53.73 1,978,910 -0.13(-0.24%)
Aug 11, 2004 53.80 53.94 53.14 53.86 2,641,298 -0.72(-1.32%)
Aug 10, 2004 53.19 54.58 53.03 54.58 2,036,558 +2.02(+3.83%)
Aug 09, 2004 52.90 53.04 52.39 52.56 1,477,461 -0.18(-0.33%)
Aug 06, 2004 53.15 53.51 52.42 52.74 2,879,893 -0.78(-1.46%)
Aug 05, 2004 54.78 54.78 53.52 53.52 1,597,259 -1.26(-2.29%)
Aug 04, 2004 54.81 55.25 54.31 54.78 1,109,815 -0.34(-0.61%)
Aug 03, 2004 55.47 55.98 55.09 55.11 1,652,531 -0.48(-0.86%)
Aug 02, 2004 54.87 55.76 54.65 55.59 1,406,183 +0.16(+0.29%)
Jul 30, 2004 55.21 55.43 54.77 55.43 1,290,387 +0.27(+0.49%)
Jul 29, 2004 54.62 55.52 54.40 55.16 1,436,945 +0.94(+1.74%)
Jul 28, 2004 54.61 55.43 53.86 54.22 1,845,107 -0.59(-1.08%)
Jul 27, 2004 54.70 54.95 54.09 54.81 1,861,488 +0.23(+0.42%)
Jul 26, 2004 54.72 54.94 54.20 54.58 1,586,629 +0.22(+0.41%)
Jul 23, 2004 55.20 55.55 54.07 54.35 2,411,207 -1.06(-1.92%)
Jul 22, 2004 52.79 55.61 52.79 55.42 5,697,636 +2.64(+5.00%)
Jul 21, 2004 53.16 53.67 52.72 52.78 2,711,576 -0.25(-0.47%)
Jul 20, 2004 52.26 53.18 52.20 53.03 2,429,714 +0.89(+1.70%)
Jul 19, 2004 52.78 52.78 51.92 52.14 3,294,682 -0.66(-1.24%)
Jul 16, 2004 53.12 53.51 52.71 52.80 1,469,208 -0.08(-0.15%)
Jul 15, 2004 52.92 53.27 52.68 52.88 1,205,228 -0.05(-0.09%)
Jul 14, 2004 52.78 53.65 52.55 52.92 1,405,432 -0.18(-0.35%)
Jul 13, 2004 53.37 53.53 52.94 53.11 1,316,397 -0.34(-0.64%)
Jul 12, 2004 53.11 53.91 52.99 53.45 1,654,031 +0.34(+0.65%)
Jul 09, 2004 54.14 54.22 52.84 53.11 2,512,122 -0.91(-1.69%)
Jul 08, 2004 54.78 54.78 53.87 54.02 1,540,986 -0.74(-1.34%)
Jul 07, 2004 54.36 55.18 54.36 54.75 1,569,247 +0.50(+0.91%)
Jul 06, 2004 54.45 54.77 53.87 54.26 1,274,005 -0.19(-0.35%)
Jul 02, 2004 54.87 54.99 54.29 54.45 1,272,880 -0.42(-0.76%)
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.