Skip to main content

Capital One Financial (NY: COF )

97.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 56.94 57.17 56.49 57.17 1,251,096 +0.28(+0.49%)
Jul 29, 2004 56.33 57.27 56.11 56.89 1,393,192 +0.97(+1.74%)
Jul 28, 2004 56.33 57.17 55.55 55.92 1,788,926 -0.61(-1.08%)
Jul 27, 2004 56.42 56.68 55.79 56.53 1,804,809 +0.24(+0.42%)
Jul 26, 2004 56.44 56.66 55.90 56.29 1,538,319 +0.23(+0.41%)
Jul 23, 2004 56.94 57.29 55.76 56.06 2,337,789 -1.10(-1.92%)
Jul 22, 2004 54.44 57.36 54.44 57.16 5,524,151 +2.72(+5.00%)
Jul 21, 2004 54.83 55.36 54.38 54.44 2,629,012 -0.26(-0.47%)
Jul 20, 2004 53.90 54.85 53.83 54.69 2,355,733 +0.92(+1.70%)
Jul 19, 2004 54.44 54.44 53.55 53.78 3,194,364 -0.68(-1.24%)
Jul 16, 2004 54.79 55.20 54.36 54.45 1,424,472 -0.08(-0.15%)
Jul 15, 2004 54.59 54.94 54.33 54.54 1,168,530 -0.05(-0.09%)
Jul 14, 2004 54.44 55.34 54.20 54.59 1,362,639 -0.19(-0.35%)
Jul 13, 2004 55.05 55.21 54.60 54.77 1,276,315 -0.35(-0.64%)
Jul 12, 2004 54.77 55.60 54.66 55.13 1,603,668 +0.35(+0.65%)
Jul 09, 2004 55.84 55.92 54.49 54.77 2,435,631 -0.94(-1.69%)
Jul 08, 2004 56.50 56.50 55.57 55.72 1,494,065 -0.76(-1.34%)
Jul 07, 2004 56.07 56.91 56.07 56.47 1,521,466 +0.51(+0.91%)
Jul 06, 2004 56.16 56.49 55.57 55.96 1,235,214 -0.20(-0.35%)
Jul 02, 2004 56.59 56.71 56.00 56.16 1,234,122 -0.43(-0.76%)
Jul 01, 2004 56.87 57.10 56.14 56.59 1,664,410 +0.19(+0.34%)
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%)
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.