Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 53.54 53.85 53.35 53.55 1,279,959 +0.05(+0.10%)
May 27, 2004 52.85 53.75 52.85 53.49 2,867,643 +0.74(+1.41%)
May 26, 2004 52.89 53.30 52.51 52.75 1,833,391 -0.18(-0.33%)
May 25, 2004 51.45 53.07 51.04 52.93 3,584,488 +1.45(+2.82%)
May 24, 2004 51.67 51.71 50.92 51.48 1,906,005 +0.14(+0.27%)
May 21, 2004 51.29 51.71 51.16 51.34 1,821,878 +0.22(+0.43%)
May 20, 2004 50.51 51.39 50.45 51.12 2,248,269 +0.67(+1.33%)
May 19, 2004 50.73 51.75 50.38 50.45 3,026,607 +0.22(+0.44%)
May 18, 2004 49.61 50.29 49.57 50.22 2,225,635 +0.80(+1.62%)
May 17, 2004 49.53 49.76 49.24 49.42 2,216,869 -0.90(-1.79%)
May 14, 2004 50.19 50.75 49.98 50.32 1,984,898 +0.21(+0.41%)
May 13, 2004 49.30 50.56 49.11 50.12 4,108,221 +0.75(+1.52%)
May 12, 2004 48.99 49.50 48.56 49.37 4,454,018 +0.91(+1.88%)
May 11, 2004 47.66 48.63 47.51 48.46 4,033,645 +1.35(+2.86%)
May 10, 2004 48.61 48.73 46.74 47.11 6,123,604 -1.77(-3.63%)
May 07, 2004 49.99 50.48 48.73 48.89 5,032,309 -1.93(-3.79%)
May 06, 2004 50.93 51.03 50.30 50.81 2,849,195 -0.37(-0.73%)
May 05, 2004 51.06 51.87 50.94 51.19 2,483,118 +0.12(+0.24%)
May 04, 2004 50.20 51.55 50.13 51.06 3,088,492 +0.91(+1.81%)
May 03, 2004 49.99 50.54 49.30 50.15 2,901,006 +0.07(+0.14%)
Apr 30, 2004 50.64 50.88 49.71 50.09 1,819,392 -0.41(-0.82%)
Apr 29, 2004 50.94 51.78 50.16 50.50 2,885,436 -0.25(-0.50%)
Apr 28, 2004 52.17 52.18 50.56 50.75 3,445,279 -1.55(-2.97%)
Apr 27, 2004 51.90 53.39 51.90 52.30 3,193,814 +0.57(+1.11%)
Apr 26, 2004 52.74 52.81 51.37 51.73 4,555,153 -0.89(-1.70%)
Apr 23, 2004 53.88 53.95 52.51 52.62 4,137,659 -1.38(-2.55%)
Apr 22, 2004 54.12 54.76 52.20 54.00 9,998,416 -0.60(-1.09%)
Apr 21, 2004 55.02 55.02 52.99 54.60 4,267,709 -0.42(-0.76%)
Apr 20, 2004 56.38 56.86 54.99 55.02 2,539,508 -1.37(-2.43%)
Apr 19, 2004 56.35 56.38 55.57 56.38 2,650,587 +0.04(+0.07%)
Apr 16, 2004 55.07 56.35 54.43 56.35 3,735,733 +1.52(+2.77%)
Apr 15, 2004 55.99 56.02 54.27 54.82 4,697,109 -1.09(-1.94%)
Apr 14, 2004 57.13 57.21 55.37 55.91 3,093,202 -1.49(-2.60%)
Apr 13, 2004 59.16 59.17 57.03 57.40 2,841,476 -1.85(-3.12%)
Apr 12, 2004 58.36 59.36 58.33 59.25 2,742,041 +1.61(+2.80%)
Apr 08, 2004 57.98 58.53 57.29 57.64 1,610,579 -0.34(-0.59%)
Apr 07, 2004 58.70 58.70 57.41 57.98 1,758,815 -0.73(-1.25%)
Apr 06, 2004 57.94 58.97 57.71 58.72 2,036,840 +0.47(+0.81%)
Apr 05, 2004 57.32 58.44 57.02 58.24 3,301,361 +0.92(+1.61%)
Apr 02, 2004 59.08 59.10 56.75 57.32 3,145,144 -0.77(-1.33%)
Apr 01, 2004 58.86 59.00 57.36 58.09 2,147,657 +0.44(+0.76%)
Mar 31, 2004 58.20 58.32 57.47 57.65 2,534,275 -0.27(-0.46%)
Mar 30, 2004 57.09 58.63 56.80 57.92 4,195,488 +0.83(+1.46%)
Mar 29, 2004 56.51 57.32 56.33 57.09 1,901,949 +0.79(+1.41%)
Mar 26, 2004 55.15 56.84 54.98 56.29 2,563,059 +1.11(+2.01%)
Mar 25, 2004 55.05 55.40 54.57 55.18 2,751,723 +0.54(+0.99%)
Mar 24, 2004 54.65 54.92 53.50 54.64 4,108,352 -0.20(-0.36%)
Mar 23, 2004 55.03 55.37 54.55 54.84 2,085,118 +0.04(+0.07%)
Mar 22, 2004 55.30 55.30 54.04 54.80 2,894,725 -0.53(-0.97%)
Mar 19, 2004 56.10 56.74 55.18 55.34 2,425,028 -1.09(-1.94%)
Mar 18, 2004 55.41 56.69 55.40 56.43 2,282,548 +0.37(+0.67%)
Mar 17, 2004 55.76 56.35 55.32 56.06 2,081,455 +0.47(+0.84%)
Mar 16, 2004 55.99 56.02 55.19 55.59 2,736,938 -0.03(-0.05%)
Mar 15, 2004 56.18 56.18 55.42 55.62 2,603,225 -0.56(-0.99%)
Mar 12, 2004 55.11 56.30 55.10 56.18 2,294,454 +1.25(+2.28%)
Mar 11, 2004 56.37 56.38 54.85 54.92 3,527,444 -1.51(-2.68%)
Mar 10, 2004 57.21 57.42 56.37 56.44 6,043,271 +0.79(+1.41%)
Mar 09, 2004 56.88 57.20 55.41 55.65 3,515,015 -1.22(-2.15%)
Mar 08, 2004 56.81 57.32 55.64 56.87 4,061,513 +0.48(+0.85%)
Mar 05, 2004 55.60 56.56 55.23 56.39 2,865,157 +0.29(+0.52%)
Mar 04, 2004 55.45 56.16 54.47 56.10 2,940,910 +1.61(+2.95%)
Mar 03, 2004 54.01 54.57 53.96 54.50 1,897,239 +0.23(+0.42%)
Mar 02, 2004 54.27 54.73 54.10 54.27 2,029,906 -0.17(-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.