Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 50.64 50.88 49.71 50.09 1,819,392 -0.41(-0.82%)
Apr 29, 2004 50.94 51.78 50.16 50.50 2,885,436 -0.25(-0.50%)
Apr 28, 2004 52.17 52.18 50.56 50.75 3,445,279 -1.55(-2.97%)
Apr 27, 2004 51.90 53.39 51.90 52.30 3,193,814 +0.57(+1.11%)
Apr 26, 2004 52.74 52.81 51.37 51.73 4,555,153 -0.89(-1.70%)
Apr 23, 2004 53.88 53.95 52.51 52.62 4,137,659 -1.38(-2.55%)
Apr 22, 2004 54.12 54.76 52.20 54.00 9,998,416 -0.60(-1.09%)
Apr 21, 2004 55.02 55.02 52.99 54.60 4,267,709 -0.42(-0.76%)
Apr 20, 2004 56.38 56.86 54.99 55.02 2,539,508 -1.37(-2.43%)
Apr 19, 2004 56.35 56.38 55.57 56.38 2,650,587 +0.04(+0.07%)
Apr 16, 2004 55.07 56.35 54.43 56.35 3,735,733 +1.52(+2.77%)
Apr 15, 2004 55.99 56.02 54.27 54.82 4,697,109 -1.09(-1.94%)
Apr 14, 2004 57.13 57.21 55.37 55.91 3,093,202 -1.49(-2.60%)
Apr 13, 2004 59.16 59.17 57.03 57.40 2,841,476 -1.85(-3.12%)
Apr 12, 2004 58.36 59.36 58.33 59.25 2,742,041 +1.61(+2.80%)
Apr 08, 2004 57.98 58.53 57.29 57.64 1,610,579 -0.34(-0.59%)
Apr 07, 2004 58.70 58.70 57.41 57.98 1,758,815 -0.73(-1.25%)
Apr 06, 2004 57.94 58.97 57.71 58.72 2,036,840 +0.47(+0.81%)
Apr 05, 2004 57.32 58.44 57.02 58.24 3,301,361 +0.92(+1.61%)
Apr 02, 2004 59.08 59.10 56.75 57.32 3,145,144 -0.77(-1.33%)
Apr 01, 2004 58.86 59.00 57.36 58.09 2,147,657 +0.44(+0.76%)
Mar 31, 2004 58.20 58.32 57.47 57.65 2,534,275 -0.27(-0.46%)
Mar 30, 2004 57.09 58.63 56.80 57.92 4,195,488 +0.83(+1.46%)
Mar 29, 2004 56.51 57.32 56.33 57.09 1,901,949 +0.79(+1.41%)
Mar 26, 2004 55.15 56.84 54.98 56.29 2,563,059 +1.11(+2.01%)
Mar 25, 2004 55.05 55.40 54.57 55.18 2,751,723 +0.54(+0.99%)
Mar 24, 2004 54.65 54.92 53.50 54.64 4,108,352 -0.20(-0.36%)
Mar 23, 2004 55.03 55.37 54.55 54.84 2,085,118 +0.04(+0.07%)
Mar 22, 2004 55.30 55.30 54.04 54.80 2,894,725 -0.53(-0.97%)
Mar 19, 2004 56.10 56.74 55.18 55.34 2,425,028 -1.09(-1.94%)
Mar 18, 2004 55.41 56.69 55.40 56.43 2,282,548 +0.37(+0.67%)
Mar 17, 2004 55.76 56.35 55.32 56.06 2,081,455 +0.47(+0.84%)
Mar 16, 2004 55.99 56.02 55.19 55.59 2,736,938 -0.03(-0.05%)
Mar 15, 2004 56.18 56.18 55.42 55.62 2,603,225 -0.56(-0.99%)
Mar 12, 2004 55.11 56.30 55.10 56.18 2,294,454 +1.25(+2.28%)
Mar 11, 2004 56.37 56.38 54.85 54.92 3,527,444 -1.51(-2.68%)
Mar 10, 2004 57.21 57.42 56.37 56.44 6,043,271 +0.79(+1.41%)
Mar 09, 2004 56.88 57.20 55.41 55.65 3,515,015 -1.22(-2.15%)
Mar 08, 2004 56.81 57.32 55.64 56.87 4,061,513 +0.48(+0.85%)
Mar 05, 2004 55.60 56.56 55.23 56.39 2,865,157 +0.29(+0.52%)
Mar 04, 2004 55.45 56.16 54.47 56.10 2,940,910 +1.61(+2.95%)
Mar 03, 2004 54.01 54.57 53.96 54.50 1,897,239 +0.23(+0.42%)
Mar 02, 2004 54.27 54.73 54.10 54.27 2,029,906 -0.17(-0.31%)
Mar 01, 2004 54.30 54.57 53.95 54.43 1,775,431 +0.38(+0.71%)
Feb 27, 2004 53.36 54.56 53.36 54.05 2,252,849 -0.21(-0.39%)
Feb 26, 2004 53.92 54.74 53.50 54.27 2,502,089 +0.18(+0.33%)
Feb 25, 2004 52.59 54.23 52.49 54.09 2,672,829 +1.61(+3.07%)
Feb 24, 2004 53.39 53.39 52.00 52.48 3,421,598 -1.02(-1.90%)
Feb 23, 2004 54.46 54.46 53.31 53.49 2,445,569 -0.86(-1.59%)
Feb 20, 2004 55.22 55.25 53.85 54.36 2,642,737 -0.86(-1.56%)
Feb 19, 2004 55.11 55.60 54.96 55.22 1,965,666 +0.46(+0.84%)
Feb 18, 2004 55.01 55.20 54.57 54.76 1,311,229 -0.35(-0.64%)
Feb 17, 2004 56.18 56.18 54.38 55.12 3,496,698 -0.72(-1.29%)
Feb 13, 2004 56.16 56.24 55.28 55.83 1,656,110 -0.34(-0.61%)
Feb 12, 2004 56.41 56.71 56.01 56.18 1,780,403 -0.54(-0.94%)
Feb 11, 2004 55.68 56.93 54.87 56.71 3,182,563 +1.62(+2.94%)
Feb 10, 2004 55.28 55.43 54.76 55.09 1,407,392 -0.19(-0.35%)
Feb 09, 2004 55.80 56.37 55.22 55.28 2,310,416 +0.53(+0.96%)
Feb 06, 2004 53.08 54.92 53.01 54.76 1,777,917 +1.52(+2.86%)
Feb 05, 2004 53.94 54.11 52.80 53.23 2,384,861 -0.70(-1.30%)
Feb 04, 2004 53.88 54.47 53.71 53.94 1,613,850 -0.90(-1.64%)
Feb 03, 2004 54.57 54.99 54.46 54.84 2,070,072 +0.21(+0.38%)
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.