Capital One Financial (NY: COF )

157.71 USD +1.27 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 69.04 69.32 68.49 69.32 1,031,900 +0.34(+0.49%)
Jul 29, 2004 68.30 69.43 68.03 68.98 1,149,100 +1.18(+1.74%)
Jul 28, 2004 68.29 69.31 67.35 67.80 1,475,500 -0.74(-1.08%)
Jul 27, 2004 68.40 68.72 67.64 68.54 1,488,600 +0.29(+0.42%)
Jul 26, 2004 68.43 68.70 67.78 68.25 1,268,800 +0.28(+0.41%)
Jul 23, 2004 69.03 69.46 67.61 67.97 1,928,200 -1.33(-1.92%)
Jul 22, 2004 66.01 69.54 66.01 69.30 4,556,300 +3.30(+5.00%)
Jul 21, 2004 66.48 67.12 65.93 66.00 2,168,400 -0.31(-0.47%)
Jul 20, 2004 65.35 66.50 65.27 66.31 1,943,000 +1.11(+1.70%)
Jul 19, 2004 66.00 66.00 64.93 65.20 2,634,700 -0.82(-1.24%)
Jul 16, 2004 66.43 66.92 65.91 66.02 1,174,900 -0.10(-0.15%)
Jul 15, 2004 66.18 66.61 65.87 66.12 963,800 -0.06(-0.09%)
Jul 14, 2004 66.00 67.09 65.71 66.18 1,123,900 -0.23(-0.35%)
Jul 13, 2004 66.74 66.94 66.20 66.41 1,052,700 -0.43(-0.64%)
Jul 12, 2004 66.41 67.41 66.27 66.84 1,322,700 +0.43(+0.65%)
Jul 09, 2004 67.70 67.80 66.07 66.41 2,008,900 -1.14(-1.69%)
Jul 08, 2004 68.50 68.50 67.37 67.55 1,232,300 -0.92(-1.34%)
Jul 07, 2004 67.98 69.00 67.98 68.47 1,254,900 +0.62(+0.91%)
Jul 06, 2004 68.09 68.49 67.37 67.85 1,018,800 -0.24(-0.35%)
Jul 02, 2004 68.61 68.76 67.89 68.09 1,017,900 -0.52(-0.76%)
Jul 01, 2004 68.95 69.23 68.07 68.61 1,372,800 +0.23(+0.34%)
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%)
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.