Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 54.48 54.99 54.23 54.68 1,730,687 +0.20(+0.37%)
Jun 29, 2004 55.02 55.03 54.10 54.48 2,329,924 -0.72(-1.30%)
Jun 28, 2004 56.22 56.52 55.10 55.20 3,225,905 -0.98(-1.75%)
Jun 25, 2004 55.98 56.55 55.83 56.19 1,792,836 +0.06(+0.11%)
Jun 24, 2004 56.39 56.69 55.91 56.12 1,586,879 -0.39(-0.69%)
Jun 23, 2004 56.56 56.66 55.67 56.51 2,372,691 -0.04(-0.07%)
Jun 22, 2004 56.30 56.73 55.51 56.55 2,343,180 -0.13(-0.23%)
Jun 21, 2004 57.15 57.38 56.68 56.68 1,183,719 -0.40(-0.70%)
Jun 18, 2004 56.98 57.82 56.90 57.08 2,704,198 -0.48(-0.83%)
Jun 17, 2004 56.78 57.67 56.59 57.56 2,362,687 +0.60(+1.05%)
Jun 16, 2004 56.59 57.09 56.56 56.96 1,355,538 +0.36(+0.64%)
Jun 15, 2004 56.58 56.96 56.35 56.60 2,334,551 +0.42(+0.75%)
Jun 14, 2004 55.91 56.54 55.63 56.18 2,079,450 +0.07(+0.13%)
Jun 10, 2004 56.30 56.59 55.66 56.11 1,997,167 -0.52(-0.92%)
Jun 09, 2004 57.13 57.44 56.30 56.63 1,813,344 -0.50(-0.88%)
Jun 08, 2004 56.94 57.45 56.79 57.13 1,630,522 -0.34(-0.58%)
Jun 07, 2004 56.10 57.54 56.10 57.47 1,978,660 +1.60(+2.86%)
Jun 04, 2004 55.26 56.10 55.13 55.87 1,731,687 +1.24(+2.27%)
Jun 03, 2004 55.23 55.39 54.53 54.63 1,586,879 -1.09(-1.95%)
Jun 02, 2004 55.82 56.14 55.00 55.71 1,388,301 +0.23(+0.42%)
Jun 01, 2004 55.82 55.86 54.81 55.48 2,048,563 -0.54(-0.97%)
May 28, 2004 56.02 56.34 55.82 56.03 1,223,360 +0.06(+0.10%)
May 27, 2004 55.30 56.24 55.30 55.97 2,740,838 +0.78(+1.41%)
May 26, 2004 55.34 55.77 54.94 55.19 1,752,320 -0.18(-0.33%)
May 25, 2004 53.83 55.53 53.40 55.38 3,425,985 +1.52(+2.82%)
May 24, 2004 54.06 54.10 53.27 53.86 1,821,723 +0.14(+0.27%)
May 21, 2004 53.66 54.10 53.53 53.71 1,741,316 +0.23(+0.43%)
May 20, 2004 52.84 53.76 52.79 53.48 2,148,853 +0.70(+1.33%)
May 19, 2004 53.07 54.15 52.72 52.78 2,892,773 +0.23(+0.44%)
May 18, 2004 51.91 52.62 51.87 52.55 2,127,219 +0.84(+1.62%)
May 17, 2004 51.82 52.06 51.52 51.71 2,118,841 -0.94(-1.79%)
May 14, 2004 52.51 53.10 52.29 52.65 1,897,128 +0.22(+0.41%)
May 13, 2004 51.58 52.90 51.38 52.44 3,926,558 +0.78(+1.52%)
May 12, 2004 51.26 51.79 50.81 51.65 4,257,065 +0.95(+1.88%)
May 11, 2004 49.86 50.88 49.71 50.70 3,855,280 +1.41(+2.86%)
May 10, 2004 50.86 50.98 48.90 49.29 5,852,823 -1.86(-3.63%)
May 07, 2004 52.30 52.82 50.98 51.15 4,809,784 -2.02(-3.79%)
May 06, 2004 53.28 53.39 52.63 53.16 2,723,206 -0.39(-0.73%)
May 05, 2004 53.43 54.27 53.30 53.55 2,373,317 +0.13(+0.24%)
May 04, 2004 52.52 53.94 52.45 53.43 2,951,921 +0.95(+1.81%)
May 03, 2004 52.30 52.88 51.58 52.48 2,772,725 +0.07(+0.14%)
Apr 30, 2004 52.98 53.23 52.01 52.40 1,738,940 -0.43(-0.82%)
Apr 29, 2004 53.30 54.18 52.48 52.84 2,757,844 -0.26(-0.50%)
Apr 28, 2004 54.59 54.59 52.90 53.10 3,292,932 -1.62(-2.97%)
Apr 27, 2004 54.30 55.86 54.30 54.72 3,052,586 +0.60(+1.11%)
Apr 26, 2004 55.18 55.26 53.75 54.12 4,353,728 -0.94(-1.70%)
Apr 23, 2004 56.38 56.44 54.94 55.06 3,954,694 -1.44(-2.55%)
Apr 22, 2004 56.63 57.30 54.62 56.50 9,556,293 -0.62(-1.09%)
Apr 21, 2004 57.56 57.56 55.44 57.12 4,078,994 -0.44(-0.76%)
Apr 20, 2004 58.99 59.49 57.53 57.56 2,427,213 -1.43(-2.43%)
Apr 19, 2004 58.95 58.99 58.14 58.99 2,533,380 +0.04(+0.07%)
Apr 16, 2004 57.62 58.95 56.95 58.95 3,570,542 +1.59(+2.77%)
Apr 15, 2004 58.58 58.61 56.78 57.36 4,489,407 -1.14(-1.94%)
Apr 14, 2004 59.78 59.86 57.93 58.50 2,956,423 -1.56(-2.60%)
Apr 13, 2004 61.90 61.90 59.66 60.06 2,715,828 -1.94(-3.12%)
Apr 12, 2004 61.06 62.11 61.03 61.99 2,620,790 +1.69(+2.80%)
Apr 08, 2004 60.66 61.24 59.94 60.30 1,539,361 -0.36(-0.59%)
Apr 07, 2004 61.42 61.42 60.06 60.66 1,681,042 -0.77(-1.25%)
Apr 06, 2004 60.62 61.70 60.38 61.43 1,946,772 +0.50(+0.81%)
Apr 05, 2004 59.98 61.14 59.66 60.94 3,155,377 +0.97(+1.61%)
Apr 02, 2004 61.82 61.83 59.38 59.97 3,006,068 -0.81(-1.33%)
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.