Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 61.11 61.15 60.32 60.65 2,031,352 -0.53(-0.86%)
Sep 29, 2004 61.54 61.96 61.10 61.18 2,601,573 -0.36(-0.59%)
Sep 28, 2004 60.62 61.55 60.30 61.54 2,442,448 +1.24(+2.06%)
Sep 27, 2004 60.16 60.56 59.82 60.30 1,398,991 -0.11(-0.18%)
Sep 24, 2004 59.85 60.61 59.82 60.41 953,780 +0.69(+1.15%)
Sep 23, 2004 60.14 60.22 59.70 59.72 1,495,368 -0.56(-0.93%)
Sep 22, 2004 60.12 60.50 60.03 60.27 1,844,446 -0.45(-0.74%)
Sep 21, 2004 59.85 60.83 59.71 60.73 1,775,971 +1.02(+1.70%)
Sep 20, 2004 59.87 60.04 59.45 59.71 940,865 -0.35(-0.59%)
Sep 17, 2004 59.94 60.32 59.75 60.06 1,387,538 +0.46(+0.77%)
Sep 16, 2004 58.89 60.00 58.89 59.60 1,260,944 -0.13(-0.22%)
Sep 15, 2004 60.82 60.97 59.67 59.73 2,282,469 -0.61(-1.01%)
Sep 14, 2004 59.71 60.37 59.67 60.34 1,970,553 +0.18(+0.30%)
Sep 13, 2004 59.50 60.45 59.27 60.16 2,060,472 +0.62(+1.03%)
Sep 10, 2004 57.85 59.58 57.85 59.54 4,012,140 +2.41(+4.22%)
Sep 09, 2004 57.08 57.27 56.39 57.13 1,595,645 +0.12(+0.22%)
Sep 08, 2004 57.69 57.94 56.97 57.01 1,732,230 -0.67(-1.17%)
Sep 07, 2004 56.71 58.04 56.68 57.68 1,861,504 +1.40(+2.48%)
Sep 03, 2004 56.69 57.18 56.24 56.29 944,764 -0.48(-0.85%)
Sep 02, 2004 56.16 56.86 55.86 56.77 926,000 +0.71(+1.26%)
Sep 01, 2004 55.65 56.55 55.23 56.06 1,080,740 +0.45(+0.81%)
Aug 31, 2004 55.93 56.22 55.41 55.61 1,739,175 -0.30(-0.53%)
Aug 30, 2004 56.38 56.55 55.87 55.91 1,062,220 -0.66(-1.16%)
Aug 27, 2004 57.02 57.09 56.47 56.56 1,589,065 -0.54(-0.95%)
Aug 26, 2004 57.21 57.36 56.81 57.11 1,979,204 -0.75(-1.29%)
Aug 25, 2004 57.76 57.85 56.96 57.85 1,823,977 +0.02(+0.04%)
Aug 24, 2004 58.05 58.12 57.38 57.83 883,112 +0.14(+0.24%)
Aug 23, 2004 58.17 58.41 57.68 57.69 1,073,429 -0.46(-0.79%)
Aug 20, 2004 57.45 58.33 57.41 58.15 1,765,736 +0.74(+1.29%)
Aug 19, 2004 57.45 57.82 57.23 57.41 1,464,786 -0.11(-0.20%)
Aug 18, 2004 57.12 57.57 56.77 57.53 1,624,034 +0.39(+0.69%)
Aug 17, 2004 57.45 58.16 56.95 57.13 2,123,221 +0.07(+0.13%)
Aug 16, 2004 55.66 57.34 55.66 57.06 2,191,575 +1.23(+2.21%)
Aug 13, 2004 55.15 55.97 55.15 55.83 1,898,788 +0.68(+1.24%)
Aug 12, 2004 55.11 55.28 54.81 55.15 1,928,152 -0.13(-0.24%)
Aug 11, 2004 55.22 55.36 54.54 55.28 2,573,550 -0.74(-1.32%)
Aug 10, 2004 54.60 56.02 54.42 56.02 1,984,321 +2.07(+3.83%)
Aug 09, 2004 54.29 54.44 53.77 53.95 1,439,565 -0.18(-0.33%)
Aug 06, 2004 54.55 54.92 53.80 54.13 2,806,025 -0.80(-1.46%)
Aug 05, 2004 56.22 56.22 54.93 54.93 1,556,289 -1.29(-2.29%)
Aug 04, 2004 56.25 56.70 55.74 56.22 1,081,349 -0.34(-0.61%)
Aug 03, 2004 56.93 57.45 56.54 56.56 1,610,144 -0.49(-0.86%)
Aug 02, 2004 56.32 57.23 56.09 57.06 1,370,115 +0.16(+0.29%)
Jul 30, 2004 56.66 56.89 56.21 56.89 1,257,289 +0.28(+0.49%)
Jul 29, 2004 56.06 56.98 55.83 56.61 1,400,088 +0.97(+1.74%)
Jul 28, 2004 56.05 56.89 55.28 55.65 1,797,781 -0.61(-1.08%)
Jul 27, 2004 56.14 56.40 55.51 56.25 1,813,742 +0.24(+0.42%)
Jul 26, 2004 56.16 56.38 55.63 56.02 1,545,933 +0.23(+0.41%)
Jul 23, 2004 56.66 57.01 55.49 55.79 2,349,360 -1.09(-1.92%)
Jul 22, 2004 54.18 57.07 54.18 56.88 5,551,494 +2.71(+5.00%)
Jul 21, 2004 54.56 55.09 54.11 54.17 2,642,025 -0.25(-0.47%)
Jul 20, 2004 53.63 54.58 53.57 54.42 2,367,393 +0.91(+1.70%)
Jul 19, 2004 54.17 54.17 53.29 53.51 3,210,175 -0.67(-1.24%)
Jul 16, 2004 54.52 54.92 54.09 54.18 1,431,523 -0.08(-0.15%)
Jul 15, 2004 54.32 54.67 54.06 54.27 1,174,314 -0.05(-0.09%)
Jul 14, 2004 54.17 55.06 53.93 54.32 1,369,384 -0.19(-0.35%)
Jul 13, 2004 54.78 54.94 54.33 54.50 1,282,632 -0.35(-0.64%)
Jul 12, 2004 54.50 55.33 54.39 54.86 1,611,606 +0.35(+0.65%)
Jul 09, 2004 55.56 55.65 54.23 54.50 2,447,687 -0.94(-1.69%)
Jul 08, 2004 56.22 56.22 55.29 55.44 1,501,461 -0.76(-1.34%)
Jul 07, 2004 55.79 56.63 55.79 56.20 1,528,997 +0.51(+0.91%)
Jul 06, 2004 55.88 56.21 55.29 55.69 1,241,328 -0.20(-0.35%)
Jul 02, 2004 56.31 56.43 55.72 55.88 1,240,231 -0.43(-0.76%)
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.