Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 56.19 56.72 55.93 56.40 1,677,990 +0.21(+0.37%)
Jun 29, 2004 56.75 56.75 55.80 56.19 2,258,982 -0.74(-1.30%)
Jun 28, 2004 57.98 58.30 56.83 56.94 3,127,681 -1.01(-1.75%)
Jun 25, 2004 57.74 58.33 57.58 57.95 1,738,247 +0.07(+0.11%)
Jun 24, 2004 58.16 58.47 57.67 57.88 1,538,561 -0.40(-0.69%)
Jun 23, 2004 58.34 58.44 57.42 58.29 2,300,446 -0.04(-0.07%)
Jun 22, 2004 58.07 58.51 57.26 58.33 2,271,833 -0.13(-0.23%)
Jun 21, 2004 58.94 59.18 58.46 58.46 1,147,677 -0.41(-0.70%)
Jun 18, 2004 58.77 59.63 58.68 58.87 2,621,859 -0.49(-0.83%)
Jun 17, 2004 58.56 59.48 58.37 59.37 2,290,747 +0.62(+1.05%)
Jun 16, 2004 58.37 58.88 58.34 58.75 1,314,263 +0.37(+0.64%)
Jun 15, 2004 58.35 58.75 58.12 58.38 2,263,468 +0.44(+0.75%)
Jun 14, 2004 57.66 58.31 57.38 57.94 2,016,134 +0.07(+0.13%)
Jun 10, 2004 58.07 58.37 57.41 57.87 1,936,356 -0.54(-0.92%)
Jun 09, 2004 58.92 59.25 58.07 58.40 1,758,131 -0.52(-0.88%)
Jun 08, 2004 58.73 59.25 58.58 58.92 1,580,875 -0.35(-0.58%)
Jun 07, 2004 57.86 59.34 57.86 59.27 1,918,413 +1.65(+2.86%)
Jun 04, 2004 56.99 57.86 56.86 57.62 1,678,960 +1.28(+2.27%)
Jun 03, 2004 56.97 57.13 56.24 56.34 1,538,561 -1.12(-1.95%)
Jun 02, 2004 57.57 57.90 56.73 57.46 1,346,029 +0.24(+0.42%)
Jun 01, 2004 57.57 57.61 56.53 57.22 1,986,187 -0.56(-0.97%)
May 28, 2004 57.78 58.11 57.57 57.79 1,186,111 +0.06(+0.10%)
May 27, 2004 57.03 58.01 57.03 57.73 2,657,383 +0.80(+1.41%)
May 26, 2004 57.08 57.52 56.66 56.93 1,698,964 -0.19(-0.33%)
May 25, 2004 55.52 57.27 55.08 57.12 3,321,668 +1.57(+2.82%)
May 24, 2004 55.76 55.80 54.95 55.55 1,766,254 +0.15(+0.27%)
May 21, 2004 55.34 55.80 55.21 55.40 1,688,295 +0.24(+0.43%)
May 20, 2004 54.50 55.45 54.44 55.16 2,083,423 +0.73(+1.33%)
May 19, 2004 54.74 55.85 54.37 54.44 2,804,692 +0.24(+0.44%)
May 18, 2004 53.54 54.27 53.50 54.20 2,062,448 +0.87(+1.62%)
May 17, 2004 53.45 53.69 53.13 53.33 2,054,325 -0.97(-1.79%)
May 14, 2004 54.16 54.77 53.93 54.30 1,839,363 +0.22(+0.41%)
May 13, 2004 53.20 54.56 52.99 54.08 3,807,000 +0.81(+1.52%)
May 12, 2004 52.87 53.41 52.41 53.27 4,127,443 +0.98(+1.88%)
May 11, 2004 51.43 52.48 51.27 52.29 3,737,892 +1.45(+2.86%)
May 10, 2004 52.46 52.58 50.44 50.84 5,674,613 -1.91(-3.63%)
May 07, 2004 53.94 54.48 52.58 52.75 4,663,333 -2.08(-3.79%)
May 06, 2004 54.96 55.06 54.28 54.83 2,640,288 -0.40(-0.73%)
May 05, 2004 55.10 55.98 54.97 55.24 2,301,053 +0.13(+0.24%)
May 04, 2004 54.17 55.63 54.10 55.10 2,862,040 +0.98(+1.81%)
May 03, 2004 53.94 54.54 53.20 54.12 2,688,300 +0.07(+0.14%)
Apr 30, 2004 54.64 54.91 53.64 54.05 1,685,992 -0.45(-0.82%)
Apr 29, 2004 54.97 55.88 54.13 54.49 2,673,872 -0.27(-0.50%)
Apr 28, 2004 56.30 56.31 54.56 54.77 3,192,667 -1.67(-2.97%)
Apr 27, 2004 56.00 57.61 56.00 56.44 2,959,639 +0.62(+1.11%)
Apr 26, 2004 56.91 56.99 55.43 55.82 4,221,163 -0.96(-1.70%)
Apr 23, 2004 58.15 58.21 56.66 56.79 3,834,280 -1.48(-2.55%)
Apr 22, 2004 58.40 59.10 56.33 58.27 9,265,318 -0.64(-1.09%)
Apr 21, 2004 59.37 59.37 57.18 58.92 3,954,794 -0.45(-0.76%)
Apr 20, 2004 60.85 61.36 59.34 59.37 2,353,308 -1.48(-2.43%)
Apr 19, 2004 60.80 60.85 59.96 60.85 2,456,242 +0.04(+0.07%)
Apr 16, 2004 59.43 60.80 58.73 60.80 3,461,824 +1.64(+2.77%)
Apr 15, 2004 60.42 60.45 58.56 59.16 4,352,711 -1.17(-1.94%)
Apr 14, 2004 61.65 61.74 59.75 60.33 2,866,404 -1.61(-2.60%)
Apr 13, 2004 63.84 63.85 61.54 61.94 2,633,135 -2.00(-3.12%)
Apr 12, 2004 62.97 64.06 62.95 63.94 2,540,991 +1.74(+2.80%)
Apr 08, 2004 62.57 63.16 61.83 62.20 1,492,489 -0.37(-0.59%)
Apr 07, 2004 63.34 63.34 61.95 62.57 1,629,856 -0.79(-1.25%)
Apr 06, 2004 62.52 63.63 62.27 63.36 1,887,496 +0.51(+0.81%)
Apr 05, 2004 61.86 63.06 61.53 62.85 3,059,300 +1.00(+1.61%)
Apr 02, 2004 63.76 63.77 61.24 61.85 2,914,537 -0.83(-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.