Capital One Financial (NY: COF )

136.68 USD +1.81 (+1.34%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 70.05 70.45 69.80 70.06 978,300 +0.07(+0.10%)
May 27, 2004 69.15 70.33 69.15 69.99 2,191,800 +0.97(+1.41%)
May 26, 2004 69.20 69.74 68.70 69.02 1,401,300 -0.23(-0.33%)
May 25, 2004 67.31 69.44 66.78 69.25 2,739,700 +1.90(+2.82%)
May 24, 2004 67.60 67.65 66.62 67.35 1,456,800 +0.18(+0.27%)
May 21, 2004 67.10 67.65 66.94 67.17 1,392,500 +0.29(+0.43%)
May 20, 2004 66.08 67.23 66.01 66.88 1,718,400 +0.88(+1.33%)
May 19, 2004 66.37 67.71 65.92 66.00 2,313,300 +0.29(+0.44%)
May 18, 2004 64.91 65.80 64.86 65.71 1,701,100 +1.05(+1.62%)
May 17, 2004 64.80 65.10 64.42 64.66 1,694,400 -1.18(-1.79%)
May 14, 2004 65.66 66.40 65.39 65.84 1,517,100 +0.27(+0.41%)
May 13, 2004 64.50 66.15 64.25 65.57 3,140,000 +0.98(+1.52%)
May 12, 2004 64.10 64.76 63.54 64.59 3,404,300 +1.19(+1.88%)
May 11, 2004 62.35 63.63 62.16 63.40 3,083,000 +1.76(+2.86%)
May 10, 2004 63.60 63.75 61.15 61.64 4,680,400 -2.32(-3.63%)
May 07, 2004 65.40 66.05 63.75 63.96 3,846,300 -2.52(-3.79%)
May 06, 2004 66.63 66.76 65.81 66.48 2,177,700 -0.49(-0.73%)
May 05, 2004 66.81 67.87 66.65 66.97 1,897,900 +0.16(+0.24%)
May 04, 2004 65.68 67.45 65.59 66.81 2,360,600 +1.19(+1.81%)
May 03, 2004 65.40 66.13 64.50 65.62 2,217,300 +0.09(+0.14%)
Apr 30, 2004 66.25 66.57 65.04 65.53 1,390,600 -0.54(-0.82%)
Apr 29, 2004 66.65 67.75 65.63 66.07 2,205,400 -0.33(-0.50%)
Apr 28, 2004 68.26 68.27 66.15 66.40 2,633,300 -2.03(-2.97%)
Apr 27, 2004 67.90 69.85 67.90 68.43 2,441,100 +0.75(+1.11%)
Apr 26, 2004 69.00 69.10 67.21 67.68 3,481,600 -1.17(-1.70%)
Apr 23, 2004 70.50 70.58 68.70 68.85 3,162,500 -1.80(-2.55%)
Apr 22, 2004 70.81 71.65 68.30 70.65 7,642,000 -0.78(-1.09%)
Apr 21, 2004 71.98 71.98 69.33 71.43 3,261,900 -0.55(-0.76%)
Apr 20, 2004 73.77 74.39 71.94 71.98 1,941,000 -1.79(-2.43%)
Apr 19, 2004 73.72 73.77 72.70 73.77 2,025,900 +0.05(+0.07%)
Apr 16, 2004 72.05 73.72 71.21 73.72 2,855,300 +1.99(+2.77%)
Apr 15, 2004 73.25 73.29 71.00 71.73 3,590,100 -1.42(-1.94%)
Apr 14, 2004 74.75 74.85 72.44 73.15 2,364,200 -1.95(-2.60%)
Apr 13, 2004 77.40 77.41 74.61 75.10 2,171,800 -2.42(-3.12%)
Apr 12, 2004 76.35 77.67 76.32 77.52 2,095,800 +2.11(+2.80%)
Apr 08, 2004 75.86 76.58 74.96 75.41 1,231,000 -0.45(-0.59%)
Apr 07, 2004 76.80 76.80 75.11 75.86 1,344,300 -0.96(-1.25%)
Apr 06, 2004 75.80 77.15 75.50 76.82 1,556,800 +0.62(+0.81%)
Apr 05, 2004 75.00 76.46 74.60 76.20 2,523,300 +1.21(+1.61%)
Apr 02, 2004 77.30 77.32 74.25 74.99 2,403,900 -1.01(-1.33%)
Apr 01, 2004 77.01 77.19 75.05 76.00 1,641,500 +0.57(+0.76%)
Mar 31, 2004 76.15 76.30 75.19 75.43 1,937,000 -0.35(-0.46%)
Mar 30, 2004 74.69 76.71 74.31 75.78 3,206,700 +1.09(+1.46%)
Mar 29, 2004 73.93 75.00 73.70 74.69 1,453,700 +1.04(+1.41%)
Mar 26, 2004 72.16 74.37 71.93 73.65 1,959,000 +1.45(+2.01%)
Mar 25, 2004 72.02 72.48 71.40 72.20 2,103,200 +0.71(+0.99%)
Mar 24, 2004 71.50 71.85 70.00 71.49 3,140,100 -0.26(-0.36%)
Mar 23, 2004 72.00 72.44 71.37 71.75 1,593,700 +0.05(+0.07%)
Mar 22, 2004 72.35 72.35 70.70 71.70 2,212,500 -0.70(-0.97%)
Mar 19, 2004 73.40 74.24 72.20 72.40 1,853,500 -1.43(-1.94%)
Mar 18, 2004 72.50 74.17 72.48 73.83 1,744,600 +0.49(+0.67%)
Mar 17, 2004 72.95 73.72 72.38 73.34 1,590,900 +0.61(+0.84%)
Mar 16, 2004 73.25 73.30 72.21 72.73 2,091,900 -0.04(-0.05%)
Mar 15, 2004 73.50 73.50 72.51 72.77 1,989,700 -0.73(-0.99%)
Mar 12, 2004 72.10 73.66 72.09 73.50 1,753,700 +1.64(+2.28%)
Mar 11, 2004 73.75 73.76 71.76 71.86 2,696,100 -1.98(-2.68%)
Mar 10, 2004 74.85 75.12 73.75 73.84 4,619,000 +1.03(+1.41%)
Mar 09, 2004 74.42 74.84 72.50 72.81 2,686,600 -1.60(-2.15%)
Mar 08, 2004 74.33 75.00 72.80 74.41 3,104,300 +0.63(+0.85%)
Mar 05, 2004 72.75 74.00 72.26 73.78 2,189,900 +0.38(+0.52%)
Mar 04, 2004 72.55 73.48 71.26 73.40 2,247,800 +2.10(+2.95%)
Mar 03, 2004 70.67 71.40 70.60 71.30 1,450,100 +0.30(+0.42%)
Mar 02, 2004 71.00 71.60 70.78 71.00 1,551,500 -0.22(-0.31%)
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.