Capital One Financial (NY: COF )

150.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 68.13 68.77 67.81 68.38 1,384,000 +0.25(+0.37%)
Jun 29, 2004 68.80 68.81 67.65 68.13 1,863,200 -0.90(-1.30%)
Jun 28, 2004 70.30 70.68 68.90 69.03 2,579,700 -1.23(-1.75%)
Jun 25, 2004 70.00 70.72 69.81 70.26 1,433,700 +0.08(+0.11%)
Jun 24, 2004 70.52 70.89 69.92 70.18 1,269,000 -0.49(-0.69%)
Jun 23, 2004 70.73 70.85 69.62 70.67 1,897,400 -0.05(-0.07%)
Jun 22, 2004 70.40 70.94 69.42 70.72 1,873,800 -0.16(-0.23%)
Jun 21, 2004 71.46 71.75 70.88 70.88 946,600 -0.50(-0.70%)
Jun 18, 2004 71.25 72.30 71.15 71.38 2,162,500 -0.60(-0.83%)
Jun 17, 2004 71.00 72.12 70.77 71.98 1,889,400 +0.75(+1.05%)
Jun 16, 2004 70.77 71.39 70.73 71.23 1,084,000 +0.45(+0.64%)
Jun 15, 2004 70.75 71.23 70.47 70.78 1,866,900 +0.53(+0.75%)
Jun 14, 2004 69.91 70.70 69.57 70.25 1,662,900 +0.09(+0.13%)
Jun 10, 2004 70.40 70.77 69.60 70.16 1,597,100 -0.65(-0.92%)
Jun 09, 2004 71.44 71.83 70.40 70.81 1,450,100 -0.63(-0.88%)
Jun 08, 2004 71.20 71.84 71.02 71.44 1,303,900 -0.42(-0.58%)
Jun 07, 2004 70.15 71.95 70.15 71.86 1,582,300 +2.00(+2.86%)
Jun 04, 2004 69.10 70.15 68.94 69.86 1,384,800 +1.55(+2.27%)
Jun 03, 2004 69.07 69.27 68.19 68.31 1,269,000 -1.36(-1.95%)
Jun 02, 2004 69.80 70.20 68.78 69.67 1,110,200 +0.29(+0.42%)
Jun 01, 2004 69.80 69.85 68.54 69.38 1,638,200 -0.68(-0.97%)
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%)
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.