Skip to main content

Capital One Financial (NY: COF )

148.70 +4.19 (+2.90%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 54.49 54.77 53.98 54.18 1,785,187 -0.29(-0.53%)
Aug 30, 2004 54.92 55.09 54.43 54.47 1,090,322 -0.64(-1.16%)
Aug 27, 2004 55.55 55.62 55.01 55.11 1,631,106 -0.53(-0.95%)
Aug 26, 2004 55.73 55.88 55.35 55.63 2,031,566 -0.73(-1.29%)
Aug 25, 2004 56.27 56.36 55.49 56.36 1,872,232 +0.02(+0.04%)
Aug 24, 2004 56.55 56.62 55.90 56.34 906,475 +0.14(+0.24%)
Aug 23, 2004 56.67 56.91 56.19 56.20 1,101,828 -0.45(-0.79%)
Aug 20, 2004 55.97 56.83 55.93 56.65 1,812,451 +0.72(+1.29%)
Aug 19, 2004 55.97 56.33 55.75 55.93 1,503,539 -0.11(-0.20%)
Aug 18, 2004 55.65 56.09 55.31 56.04 1,667,000 +0.38(+0.69%)
Aug 17, 2004 55.97 56.66 55.48 55.66 2,179,394 +0.07(+0.13%)
Aug 16, 2004 54.23 55.86 54.23 55.59 2,249,555 +1.20(+2.21%)
Aug 13, 2004 53.72 54.53 53.72 54.39 1,949,023 +0.66(+1.24%)
Aug 12, 2004 53.69 53.86 53.40 53.72 1,979,163 -0.13(-0.24%)
Aug 11, 2004 53.80 53.93 53.13 53.85 2,641,636 -0.72(-1.32%)
Aug 10, 2004 53.19 54.57 53.02 54.57 2,036,819 +2.01(+3.83%)
Aug 09, 2004 52.89 53.04 52.38 52.56 1,477,650 -0.18(-0.33%)
Aug 06, 2004 53.15 53.50 52.41 52.73 2,880,261 -0.78(-1.46%)
Aug 05, 2004 54.77 54.77 53.52 53.52 1,597,463 -1.26(-2.29%)
Aug 04, 2004 54.80 55.24 54.31 54.77 1,109,957 -0.34(-0.61%)
Aug 03, 2004 55.46 55.97 55.08 55.11 1,652,742 -0.48(-0.86%)
Aug 02, 2004 54.87 55.75 54.64 55.59 1,406,363 +0.16(+0.29%)
Jul 30, 2004 55.20 55.43 54.76 55.43 1,290,552 +0.27(+0.49%)
Jul 29, 2004 54.61 55.51 54.40 55.16 1,437,129 +0.94(+1.74%)
Jul 28, 2004 54.60 55.42 53.85 54.21 1,845,343 -0.59(-1.08%)
Jul 27, 2004 54.69 54.95 54.08 54.80 1,861,727 +0.23(+0.42%)
Jul 26, 2004 54.72 54.93 54.20 54.57 1,586,832 +0.22(+0.41%)
Jul 23, 2004 55.20 55.54 54.06 54.35 2,411,515 -1.06(-1.92%)
Jul 22, 2004 52.78 55.60 52.78 55.41 5,698,366 +2.64(+5.00%)
Jul 21, 2004 53.16 53.67 52.72 52.77 2,711,923 -0.25(-0.47%)
Jul 20, 2004 52.25 53.17 52.19 53.02 2,430,025 +0.89(+1.70%)
Jul 19, 2004 52.77 52.77 51.92 52.13 3,295,104 -0.66(-1.24%)
Jul 16, 2004 53.12 53.51 52.70 52.79 1,469,396 -0.08(-0.15%)
Jul 15, 2004 52.92 53.26 52.67 52.87 1,205,382 -0.05(-0.09%)
Jul 14, 2004 52.77 53.64 52.54 52.92 1,405,612 -0.18(-0.35%)
Jul 13, 2004 53.36 53.52 52.93 53.10 1,316,566 -0.34(-0.64%)
Jul 12, 2004 53.10 53.90 52.99 53.44 1,654,243 +0.34(+0.65%)
Jul 09, 2004 54.13 54.21 52.83 53.10 2,512,443 -0.91(-1.69%)
Jul 08, 2004 54.77 54.77 53.87 54.01 1,541,183 -0.74(-1.34%)
Jul 07, 2004 54.36 55.17 54.36 54.75 1,569,448 +0.50(+0.91%)
Jul 06, 2004 54.44 54.76 53.87 54.25 1,274,168 -0.19(-0.35%)
Jul 02, 2004 54.86 54.98 54.28 54.44 1,273,043 -0.42(-0.76%)
Jul 01, 2004 55.13 55.35 54.43 54.86 1,716,901 +0.18(+0.34%)
Jun 30, 2004 54.48 54.99 54.22 54.68 1,730,908 +0.20(+0.37%)
Jun 29, 2004 55.01 55.02 54.09 54.48 2,330,223 -0.72(-1.30%)
Jun 28, 2004 56.21 56.51 55.09 55.20 3,226,318 -0.98(-1.75%)
Jun 25, 2004 55.97 56.55 55.82 56.18 1,793,066 +0.06(+0.11%)
Jun 24, 2004 56.39 56.68 55.91 56.11 1,587,083 -0.39(-0.69%)
Jun 23, 2004 56.55 56.65 55.67 56.51 2,372,995 -0.04(-0.07%)
Jun 22, 2004 56.29 56.72 55.51 56.55 2,343,480 -0.13(-0.23%)
Jun 21, 2004 57.14 57.37 56.67 56.67 1,183,871 -0.40(-0.70%)
Jun 18, 2004 56.97 57.81 56.89 57.07 2,704,544 -0.48(-0.83%)
Jun 17, 2004 56.77 57.67 56.59 57.55 2,362,990 +0.60(+1.05%)
Jun 16, 2004 56.59 57.08 56.55 56.95 1,355,711 +0.36(+0.64%)
Jun 15, 2004 56.57 56.95 56.35 56.59 2,334,850 +0.42(+0.75%)
Jun 14, 2004 55.90 56.53 55.63 56.17 2,079,716 +0.07(+0.13%)
Jun 10, 2004 56.29 56.59 55.65 56.10 1,997,423 -0.52(-0.92%)
Jun 09, 2004 57.12 57.43 56.29 56.62 1,813,576 -0.50(-0.88%)
Jun 08, 2004 56.93 57.44 56.79 57.12 1,630,730 -0.34(-0.58%)
Jun 07, 2004 56.09 57.53 56.09 57.46 1,978,913 +1.60(+2.86%)
Jun 04, 2004 55.25 56.09 55.12 55.86 1,731,909 +1.24(+2.27%)
Jun 03, 2004 55.23 55.39 54.52 54.62 1,587,083 -1.09(-1.95%)
Jun 02, 2004 55.81 56.13 55.00 55.71 1,388,478 +0.23(+0.42%)
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.