Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 56.18 56.56 55.92 56.38 1,844,276 +0.34(+0.60%)
Oct 28, 2004 56.12 56.43 55.92 56.05 1,359,725 -0.31(-0.54%)
Oct 27, 2004 55.61 56.48 55.11 56.35 2,254,653 +0.68(+1.22%)
Oct 26, 2004 53.88 55.67 53.86 55.67 2,616,104 +1.79(+3.32%)
Oct 25, 2004 53.39 53.95 52.97 53.88 1,990,008 +0.53(+0.99%)
Oct 22, 2004 54.14 54.18 52.96 53.36 1,893,202 -0.63(-1.16%)
Oct 21, 2004 54.08 54.81 53.44 53.98 5,065,023 +1.20(+2.27%)
Oct 20, 2004 53.17 53.49 51.69 52.78 3,556,557 -0.73(-1.36%)
Oct 19, 2004 53.40 54.12 52.84 53.51 2,144,504 +0.24(+0.44%)
Oct 18, 2004 53.25 53.51 52.94 53.27 1,629,342 -0.17(-0.31%)
Oct 15, 2004 53.29 53.45 52.79 53.44 2,168,575 +0.53(+1.00%)
Oct 14, 2004 53.91 53.92 52.81 52.91 3,336,913 -1.09(-2.01%)
Oct 13, 2004 55.26 55.41 53.97 54.00 1,761,337 -1.07(-1.94%)
Oct 12, 2004 54.58 55.24 54.50 55.07 2,398,423 -0.85(-1.52%)
Oct 11, 2004 55.86 56.03 55.75 55.92 633,945 +0.16(+0.29%)
Oct 08, 2004 56.22 56.23 55.57 55.76 1,601,477 -0.71(-1.26%)
Oct 07, 2004 56.99 57.20 56.47 56.47 1,693,181 -0.93(-1.62%)
Oct 06, 2004 56.94 57.40 56.83 57.40 1,601,347 +0.58(+1.02%)
Oct 05, 2004 57.25 57.32 56.68 56.82 1,552,421 -0.43(-0.75%)
Oct 04, 2004 57.32 57.71 57.21 57.25 1,158,657 +0.25(+0.44%)
Oct 01, 2004 56.78 57.22 56.64 57.00 1,751,264 +0.50(+0.89%)
Sep 30, 2004 56.92 56.96 56.18 56.49 2,181,003 -0.49(-0.86%)
Sep 29, 2004 57.32 57.71 56.90 56.98 2,793,232 -0.34(-0.59%)
Sep 28, 2004 56.46 57.32 56.16 57.32 2,622,384 +1.15(+2.06%)
Sep 27, 2004 56.03 56.41 55.72 56.16 1,502,055 -0.10(-0.18%)
Sep 24, 2004 55.74 56.45 55.71 56.26 1,024,045 +0.64(+1.15%)
Sep 23, 2004 56.01 56.09 55.60 55.62 1,605,533 -0.52(-0.93%)
Sep 22, 2004 55.99 56.35 55.91 56.14 1,980,327 -0.42(-0.74%)
Sep 21, 2004 55.74 56.66 55.61 56.56 1,906,807 +0.95(+1.70%)
Sep 20, 2004 55.76 55.92 55.37 55.61 1,010,179 -0.33(-0.59%)
Sep 17, 2004 55.83 56.18 55.65 55.94 1,489,759 +0.43(+0.77%)
Sep 16, 2004 54.85 55.88 54.85 55.51 1,353,838 -0.12(-0.22%)
Sep 15, 2004 56.64 56.79 55.57 55.63 2,450,619 -0.57(-1.01%)
Sep 14, 2004 55.61 56.22 55.57 56.20 2,115,724 +0.17(+0.30%)
Sep 13, 2004 55.42 56.30 55.20 56.03 2,212,268 +0.57(+1.03%)
Sep 10, 2004 53.88 55.49 53.88 55.46 4,307,716 +2.25(+4.22%)
Sep 09, 2004 53.17 53.34 52.52 53.21 1,713,196 +0.11(+0.22%)
Sep 08, 2004 53.73 53.97 53.06 53.10 1,859,844 -0.63(-1.17%)
Sep 07, 2004 52.82 54.06 52.79 53.72 1,998,642 +1.30(+2.48%)
Sep 03, 2004 52.80 53.26 52.38 52.42 1,014,365 -0.45(-0.85%)
Sep 02, 2004 52.31 52.96 52.03 52.87 994,219 +0.66(+1.26%)
Sep 01, 2004 51.83 52.67 51.44 52.22 1,160,358 +0.42(+0.81%)
Aug 31, 2004 52.10 52.36 51.61 51.80 1,867,300 -0.28(-0.53%)
Aug 30, 2004 52.51 52.67 52.03 52.07 1,140,474 -0.61(-1.16%)
Aug 27, 2004 53.11 53.17 52.59 52.68 1,706,132 -0.50(-0.95%)
Aug 26, 2004 53.28 53.43 52.91 53.19 2,125,012 -0.70(-1.29%)
Aug 25, 2004 53.79 53.88 53.05 53.88 1,958,350 +0.02(+0.04%)
Aug 24, 2004 54.07 54.13 53.44 53.86 948,171 +0.13(+0.24%)
Aug 23, 2004 54.18 54.40 53.72 53.73 1,152,509 -0.43(-0.79%)
Aug 20, 2004 53.51 54.33 53.47 54.16 1,895,819 +0.69(+1.29%)
Aug 19, 2004 53.51 53.85 53.30 53.47 1,572,697 -0.11(-0.20%)
Aug 18, 2004 53.20 53.62 52.87 53.58 1,743,677 +0.37(+0.69%)
Aug 17, 2004 53.51 54.17 53.04 53.21 2,279,640 +0.07(+0.13%)
Aug 16, 2004 51.84 53.40 51.84 53.14 2,353,029 +1.15(+2.21%)
Aug 13, 2004 51.36 52.13 51.36 52.00 2,038,672 +0.63(+1.24%)
Aug 12, 2004 51.33 51.49 51.05 51.36 2,070,199 -0.12(-0.24%)
Aug 11, 2004 51.43 51.56 50.80 51.48 2,763,144 -0.69(-1.32%)
Aug 10, 2004 50.85 52.17 50.69 52.17 2,130,507 +1.93(+3.83%)
Aug 09, 2004 50.57 50.70 50.08 50.25 1,545,618 -0.17(-0.33%)
Aug 06, 2004 50.81 51.15 50.11 50.41 3,012,745 -0.75(-1.46%)
Aug 05, 2004 52.36 52.36 51.16 51.16 1,670,942 -1.20(-2.29%)
Aug 04, 2004 52.39 52.81 51.92 52.36 1,161,012 -0.32(-0.61%)
Aug 03, 2004 53.02 53.51 52.66 52.68 1,728,764 -0.46(-0.86%)
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.