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 (%)
Jul 30, 2004 55.20 55.43 54.76 55.43 1,290,552 +0.27(+0.49%)
Jul 29, 2004 54.61 55.51 54.40 55.16 1,437,129 +0.94(+1.74%)
Jul 28, 2004 54.60 55.42 53.85 54.21 1,845,343 -0.59(-1.08%)
Jul 27, 2004 54.69 54.95 54.08 54.80 1,861,727 +0.23(+0.42%)
Jul 26, 2004 54.72 54.93 54.20 54.57 1,586,832 +0.22(+0.41%)
Jul 23, 2004 55.20 55.54 54.06 54.35 2,411,515 -1.06(-1.92%)
Jul 22, 2004 52.78 55.60 52.78 55.41 5,698,366 +2.64(+5.00%)
Jul 21, 2004 53.16 53.67 52.72 52.77 2,711,923 -0.25(-0.47%)
Jul 20, 2004 52.25 53.17 52.19 53.02 2,430,025 +0.89(+1.70%)
Jul 19, 2004 52.77 52.77 51.92 52.13 3,295,104 -0.66(-1.24%)
Jul 16, 2004 53.12 53.51 52.70 52.79 1,469,396 -0.08(-0.15%)
Jul 15, 2004 52.92 53.26 52.67 52.87 1,205,382 -0.05(-0.09%)
Jul 14, 2004 52.77 53.64 52.54 52.92 1,405,612 -0.18(-0.35%)
Jul 13, 2004 53.36 53.52 52.93 53.10 1,316,566 -0.34(-0.64%)
Jul 12, 2004 53.10 53.90 52.99 53.44 1,654,243 +0.34(+0.65%)
Jul 09, 2004 54.13 54.21 52.83 53.10 2,512,443 -0.91(-1.69%)
Jul 08, 2004 54.77 54.77 53.87 54.01 1,541,183 -0.74(-1.34%)
Jul 07, 2004 54.36 55.17 54.36 54.75 1,569,448 +0.50(+0.91%)
Jul 06, 2004 54.44 54.76 53.87 54.25 1,274,168 -0.19(-0.35%)
Jul 02, 2004 54.86 54.98 54.28 54.44 1,273,043 -0.42(-0.76%)
Jul 01, 2004 55.13 55.35 54.43 54.86 1,716,901 +0.18(+0.34%)
Jun 30, 2004 54.48 54.99 54.22 54.68 1,730,908 +0.20(+0.37%)
Jun 29, 2004 55.01 55.02 54.09 54.48 2,330,223 -0.72(-1.30%)
Jun 28, 2004 56.21 56.51 55.09 55.20 3,226,318 -0.98(-1.75%)
Jun 25, 2004 55.97 56.55 55.82 56.18 1,793,066 +0.06(+0.11%)
Jun 24, 2004 56.39 56.68 55.91 56.11 1,587,083 -0.39(-0.69%)
Jun 23, 2004 56.55 56.65 55.67 56.51 2,372,995 -0.04(-0.07%)
Jun 22, 2004 56.29 56.72 55.51 56.55 2,343,480 -0.13(-0.23%)
Jun 21, 2004 57.14 57.37 56.67 56.67 1,183,871 -0.40(-0.70%)
Jun 18, 2004 56.97 57.81 56.89 57.07 2,704,544 -0.48(-0.83%)
Jun 17, 2004 56.77 57.67 56.59 57.55 2,362,990 +0.60(+1.05%)
Jun 16, 2004 56.59 57.08 56.55 56.95 1,355,711 +0.36(+0.64%)
Jun 15, 2004 56.57 56.95 56.35 56.59 2,334,850 +0.42(+0.75%)
Jun 14, 2004 55.90 56.53 55.63 56.17 2,079,716 +0.07(+0.13%)
Jun 10, 2004 56.29 56.59 55.65 56.10 1,997,423 -0.52(-0.92%)
Jun 09, 2004 57.12 57.43 56.29 56.62 1,813,576 -0.50(-0.88%)
Jun 08, 2004 56.93 57.44 56.79 57.12 1,630,730 -0.34(-0.58%)
Jun 07, 2004 56.09 57.53 56.09 57.46 1,978,913 +1.60(+2.86%)
Jun 04, 2004 55.25 56.09 55.12 55.86 1,731,909 +1.24(+2.27%)
Jun 03, 2004 55.23 55.39 54.52 54.62 1,587,083 -1.09(-1.95%)
Jun 02, 2004 55.81 56.13 55.00 55.71 1,388,478 +0.23(+0.42%)
Jun 01, 2004 55.81 55.85 54.80 55.47 2,048,825 -0.54(-0.97%)
May 28, 2004 56.01 56.33 55.81 56.02 1,223,517 +0.06(+0.10%)
May 27, 2004 55.29 56.23 55.29 55.96 2,741,188 +0.78(+1.41%)
May 26, 2004 55.33 55.76 54.93 55.19 1,752,544 -0.18(-0.33%)
May 25, 2004 53.82 55.52 53.40 55.37 3,426,423 +1.52(+2.82%)
May 24, 2004 54.05 54.09 53.27 53.85 1,821,956 +0.14(+0.27%)
May 21, 2004 53.65 54.09 53.52 53.71 1,741,539 +0.23(+0.43%)
May 20, 2004 52.84 53.76 52.78 53.48 2,149,128 +0.70(+1.33%)
May 19, 2004 53.07 54.14 52.71 52.77 2,893,143 +0.23(+0.44%)
May 18, 2004 51.90 52.61 51.86 52.54 2,127,491 +0.84(+1.62%)
May 17, 2004 51.81 52.05 51.51 51.70 2,119,112 -0.94(-1.79%)
May 14, 2004 52.50 53.09 52.28 52.64 1,897,370 +0.22(+0.41%)
May 13, 2004 51.57 52.89 51.37 52.43 3,927,061 +0.78(+1.52%)
May 12, 2004 51.25 51.78 50.81 51.64 4,257,609 +0.95(+1.88%)
May 11, 2004 49.85 50.88 49.70 50.69 3,855,773 +1.41(+2.86%)
May 10, 2004 50.85 50.97 48.89 49.29 5,853,572 -1.86(-3.63%)
May 07, 2004 52.29 52.81 50.97 51.14 4,810,400 -2.02(-3.79%)
May 06, 2004 53.28 53.38 52.62 53.16 2,723,554 -0.39(-0.73%)
May 05, 2004 53.42 54.27 53.29 53.55 2,373,620 +0.13(+0.24%)
May 04, 2004 52.52 53.93 52.44 53.42 2,952,299 +0.95(+1.81%)
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.