Capital One Financial (NY: COF )

155.37 USD -2.01 (-1.28%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 78.52 78.91 78.11 78.58 1,132,800 +0.07(+0.09%)
Nov 29, 2004 79.60 79.67 78.28 78.51 1,308,700 -1.47(-1.84%)
Nov 26, 2004 79.90 79.99 79.70 79.98 377,800 -0.01(-0.01%)
Nov 24, 2004 79.50 80.00 79.40 79.99 1,103,300 +0.52(+0.65%)
Nov 23, 2004 78.22 79.80 78.18 79.47 1,503,200 +1.26(+1.61%)
Nov 22, 2004 77.82 78.48 76.94 78.21 1,062,500 +0.54(+0.70%)
Nov 19, 2004 79.26 79.51 77.52 77.67 1,156,900 -1.57(-1.98%)
Nov 18, 2004 78.78 79.56 78.76 79.24 724,000 +0.46(+0.58%)
Nov 17, 2004 78.45 79.94 78.34 78.78 1,564,100 +0.45(+0.57%)
Nov 16, 2004 79.70 79.71 78.30 78.33 1,296,400 -1.40(-1.76%)
Nov 15, 2004 79.35 79.97 79.15 79.73 1,359,700 +0.01(+0.01%)
Nov 12, 2004 79.40 79.82 78.90 79.72 1,367,800 +0.47(+0.59%)
Nov 11, 2004 78.65 79.32 78.50 79.25 1,755,500 +0.60(+0.76%)
Nov 10, 2004 78.00 78.91 77.97 78.65 1,789,500 +0.90(+1.16%)
Nov 09, 2004 75.80 77.89 75.80 77.75 1,912,700 +0.70(+0.91%)
Nov 08, 2004 76.77 77.40 76.52 77.05 1,416,500 -0.09(-0.12%)
Nov 05, 2004 76.70 77.50 76.39 77.14 1,493,400 +0.64(+0.84%)
Nov 04, 2004 74.98 76.51 74.62 76.50 1,544,500 +1.74(+2.33%)
Nov 03, 2004 75.28 75.65 74.41 74.76 1,542,000 +0.30(+0.40%)
Nov 02, 2004 74.79 75.22 74.26 74.46 1,759,400 -0.02(-0.03%)
Nov 01, 2004 73.95 74.74 73.83 74.48 1,606,600 +0.72(+0.98%)
Oct 29, 2004 73.50 73.99 73.15 73.76 1,409,800 +0.44(+0.60%)
Oct 28, 2004 73.42 73.82 73.16 73.32 1,039,400 -0.40(-0.54%)
Oct 27, 2004 72.75 73.89 72.10 73.72 1,723,500 +0.89(+1.22%)
Oct 26, 2004 70.49 72.83 70.46 72.83 1,999,800 +2.34(+3.32%)
Oct 25, 2004 69.84 70.57 69.30 70.49 1,521,200 +0.69(+0.99%)
Oct 22, 2004 70.82 70.88 69.28 69.80 1,447,200 -0.82(-1.16%)
Oct 21, 2004 70.75 71.70 69.91 70.62 3,871,800 +1.57(+2.27%)
Oct 20, 2004 69.55 69.98 67.62 69.05 2,718,700 -0.95(-1.36%)
Oct 19, 2004 69.86 70.80 69.13 70.00 1,639,300 +0.31(+0.44%)
Oct 18, 2004 69.66 70.00 69.26 69.69 1,245,500 -0.22(-0.31%)
Oct 15, 2004 69.71 69.92 69.06 69.91 1,657,700 +0.69(+1.00%)
Oct 14, 2004 70.53 70.54 69.08 69.22 2,550,800 -1.42(-2.01%)
Oct 13, 2004 72.29 72.49 70.60 70.64 1,346,400 -1.40(-1.94%)
Oct 12, 2004 71.40 72.27 71.30 72.04 1,833,400 -1.11(-1.52%)
Oct 11, 2004 73.07 73.30 72.93 73.15 484,600 +0.21(+0.29%)
Oct 08, 2004 73.55 73.56 72.70 72.94 1,224,200 -0.93(-1.26%)
Oct 07, 2004 74.55 74.83 73.87 73.87 1,294,300 -1.22(-1.62%)
Oct 06, 2004 74.49 75.09 74.35 75.09 1,224,100 +0.76(+1.02%)
Oct 05, 2004 74.89 74.99 74.15 74.33 1,186,700 -0.56(-0.75%)
Oct 04, 2004 74.98 75.49 74.84 74.89 885,700 +0.33(+0.44%)
Oct 01, 2004 74.28 74.85 74.10 74.56 1,338,700 +0.66(+0.89%)
Sep 30, 2004 74.46 74.51 73.50 73.90 1,667,200 -0.64(-0.86%)
Sep 29, 2004 74.98 75.49 74.44 74.54 2,135,200 -0.44(-0.59%)
Sep 28, 2004 73.86 74.99 73.47 74.98 2,004,600 +1.51(+2.06%)
Sep 27, 2004 73.30 73.79 72.89 73.47 1,148,200 -0.13(-0.18%)
Sep 24, 2004 72.92 73.85 72.88 73.60 782,800 +0.84(+1.15%)
Sep 23, 2004 73.27 73.37 72.74 72.76 1,227,300 -0.68(-0.93%)
Sep 22, 2004 73.25 73.71 73.14 73.44 1,513,800 -0.55(-0.74%)
Sep 21, 2004 72.92 74.12 72.75 73.99 1,457,600 +1.24(+1.70%)
Sep 20, 2004 72.95 73.15 72.44 72.75 772,200 -0.43(-0.59%)
Sep 17, 2004 73.03 73.50 72.80 73.18 1,138,800 +0.56(+0.77%)
Sep 16, 2004 71.75 73.10 71.75 72.62 1,034,900 -0.16(-0.22%)
Sep 15, 2004 74.10 74.29 72.70 72.78 1,873,300 -0.74(-1.01%)
Sep 14, 2004 72.75 73.55 72.70 73.52 1,617,300 +0.22(+0.30%)
Sep 13, 2004 72.50 73.65 72.21 73.30 1,691,100 +0.75(+1.03%)
Sep 10, 2004 70.49 72.59 70.49 72.55 3,292,900 +2.94(+4.22%)
Sep 09, 2004 69.55 69.78 68.71 69.61 1,309,600 +0.15(+0.22%)
Sep 08, 2004 70.29 70.60 69.41 69.46 1,421,700 -0.82(-1.17%)
Sep 07, 2004 69.10 70.72 69.06 70.28 1,527,800 +1.70(+2.48%)
Sep 03, 2004 69.07 69.67 68.52 68.58 775,400 -0.59(-0.85%)
Sep 02, 2004 68.43 69.28 68.06 69.17 760,000 +0.86(+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.