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 (%)
Jul 30, 2004 52.77 52.98 52.35 52.98 1,350,087 +0.26(+0.49%)
Jul 29, 2004 52.20 53.07 52.00 52.72 1,503,425 +0.90(+1.74%)
Jul 28, 2004 52.20 52.98 51.48 51.82 1,930,471 -0.57(-1.08%)
Jul 27, 2004 52.28 52.52 51.70 52.39 1,947,610 +0.22(+0.42%)
Jul 26, 2004 52.30 52.51 51.81 52.16 1,660,035 +0.21(+0.41%)
Jul 23, 2004 52.76 53.09 51.68 51.95 2,522,761 -1.02(-1.92%)
Jul 22, 2004 50.45 53.15 50.45 52.97 5,961,238 +2.52(+5.00%)
Jul 21, 2004 50.81 51.30 50.39 50.45 2,837,027 -0.24(-0.47%)
Jul 20, 2004 49.95 50.83 49.89 50.68 2,542,125 +0.85(+1.70%)
Jul 19, 2004 50.45 50.45 49.63 49.83 3,447,111 -0.63(-1.24%)
Jul 16, 2004 50.77 51.15 50.38 50.46 1,537,181 -0.08(-0.15%)
Jul 15, 2004 50.58 50.91 50.35 50.54 1,260,988 -0.05(-0.09%)
Jul 14, 2004 50.45 51.28 50.22 50.58 1,470,455 -0.18(-0.35%)
Jul 13, 2004 51.01 51.16 50.60 50.76 1,377,300 -0.33(-0.64%)
Jul 12, 2004 50.76 51.52 50.65 51.09 1,730,555 +0.33(+0.65%)
Jul 09, 2004 51.74 51.82 50.50 50.76 2,628,345 -0.87(-1.69%)
Jul 08, 2004 52.36 52.36 51.49 51.63 1,612,280 -0.70(-1.34%)
Jul 07, 2004 51.96 52.74 51.96 52.33 1,641,849 +0.47(+0.91%)
Jul 06, 2004 52.04 52.35 51.49 51.86 1,332,947 -0.18(-0.35%)
Jul 02, 2004 52.44 52.55 51.89 52.04 1,331,770 -0.40(-0.76%)
Jul 01, 2004 52.70 52.91 52.03 52.44 1,796,103 +0.18(+0.34%)
Jun 30, 2004 52.07 52.56 51.83 52.26 1,810,757 +0.19(+0.37%)
Jun 29, 2004 52.59 52.59 51.71 52.07 2,437,719 -0.69(-1.30%)
Jun 28, 2004 53.73 54.02 52.66 52.76 3,375,152 -0.94(-1.75%)
Jun 25, 2004 53.50 54.05 53.36 53.70 1,875,782 +0.06(+0.11%)
Jun 24, 2004 53.90 54.18 53.44 53.64 1,660,297 -0.37(-0.69%)
Jun 23, 2004 54.06 54.15 53.21 54.01 2,482,464 -0.04(-0.07%)
Jun 22, 2004 53.81 54.22 53.06 54.05 2,451,587 -0.12(-0.23%)
Jun 21, 2004 54.62 54.84 54.18 54.18 1,238,484 -0.38(-0.70%)
Jun 18, 2004 54.46 55.26 54.38 54.56 2,829,308 -0.46(-0.83%)
Jun 17, 2004 54.27 55.12 54.09 55.02 2,471,997 +0.57(+1.05%)
Jun 16, 2004 54.09 54.56 54.06 54.44 1,418,252 +0.34(+0.64%)
Jun 15, 2004 54.08 54.44 53.86 54.10 2,442,559 +0.40(+0.75%)
Jun 14, 2004 53.43 54.04 53.17 53.69 2,175,656 +0.07(+0.13%)
Jun 10, 2004 53.81 54.09 53.20 53.62 2,089,566 -0.50(-0.92%)
Jun 09, 2004 54.60 54.90 53.81 54.12 1,897,239 -0.48(-0.88%)
Jun 08, 2004 54.42 54.91 54.28 54.60 1,705,958 -0.32(-0.58%)
Jun 07, 2004 53.62 54.99 53.62 54.92 2,070,203 +1.53(+2.86%)
Jun 04, 2004 52.81 53.62 52.69 53.40 1,811,804 +1.18(+2.27%)
Jun 03, 2004 52.79 52.94 52.12 52.21 1,660,297 -1.04(-1.95%)
Jun 02, 2004 53.35 53.66 52.57 53.25 1,452,530 +0.22(+0.42%)
Jun 01, 2004 53.35 53.39 52.39 53.03 2,143,340 -0.52(-0.97%)
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%)
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.