Skip to main content

Capital One Financial (NY: COF )

93.27 +0.03 (+0.04%)
Streaming Delayed Price Updated: 2:49 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 53.94 54.54 53.20 54.12 2,688,300 +0.07(+0.14%)
Apr 30, 2004 54.64 54.91 53.64 54.05 1,685,992 -0.45(-0.82%)
Apr 29, 2004 54.97 55.88 54.13 54.49 2,673,872 -0.27(-0.50%)
Apr 28, 2004 56.30 56.31 54.56 54.77 3,192,667 -1.67(-2.97%)
Apr 27, 2004 56.00 57.61 56.00 56.44 2,959,639 +0.62(+1.11%)
Apr 26, 2004 56.91 56.99 55.43 55.82 4,221,163 -0.96(-1.70%)
Apr 23, 2004 58.15 58.21 56.66 56.79 3,834,280 -1.48(-2.55%)
Apr 22, 2004 58.40 59.10 56.33 58.27 9,265,318 -0.64(-1.09%)
Apr 21, 2004 59.37 59.37 57.18 58.92 3,954,794 -0.45(-0.76%)
Apr 20, 2004 60.85 61.36 59.34 59.37 2,353,308 -1.48(-2.43%)
Apr 19, 2004 60.80 60.85 59.96 60.85 2,456,242 +0.04(+0.07%)
Apr 16, 2004 59.43 60.80 58.73 60.80 3,461,824 +1.64(+2.77%)
Apr 15, 2004 60.42 60.45 58.56 59.16 4,352,711 -1.17(-1.94%)
Apr 14, 2004 61.65 61.74 59.75 60.33 2,866,404 -1.61(-2.60%)
Apr 13, 2004 63.84 63.85 61.54 61.94 2,633,135 -2.00(-3.12%)
Apr 12, 2004 62.97 64.06 62.95 63.94 2,540,991 +1.74(+2.80%)
Apr 08, 2004 62.57 63.16 61.83 62.20 1,492,489 -0.37(-0.59%)
Apr 07, 2004 63.34 63.34 61.95 62.57 1,629,856 -0.79(-1.25%)
Apr 06, 2004 62.52 63.63 62.27 63.36 1,887,496 +0.51(+0.81%)
Apr 05, 2004 61.86 63.06 61.53 62.85 3,059,300 +1.00(+1.61%)
Apr 02, 2004 63.76 63.77 61.24 61.85 2,914,537 -0.83(-1.33%)
Apr 01, 2004 63.52 63.67 61.90 62.68 1,990,188 +0.47(+0.76%)
Mar 31, 2004 62.81 62.93 62.02 62.21 2,348,458 -0.29(-0.46%)
Mar 30, 2004 61.60 63.27 61.29 62.50 3,887,869 +0.90(+1.46%)
Mar 29, 2004 60.98 61.86 60.79 61.60 1,762,495 +0.86(+1.41%)
Mar 26, 2004 59.52 61.34 59.33 60.75 2,375,131 +1.20(+2.01%)
Mar 25, 2004 59.40 59.78 58.89 59.55 2,549,963 +0.59(+0.99%)
Mar 24, 2004 58.97 59.26 57.74 58.96 3,807,121 -0.21(-0.36%)
Mar 23, 2004 59.39 59.75 58.87 59.18 1,932,234 +0.04(+0.07%)
Mar 22, 2004 59.67 59.67 58.31 59.14 2,682,480 -0.58(-0.97%)
Mar 19, 2004 60.54 61.23 59.55 59.72 2,247,221 -1.18(-1.94%)
Mar 18, 2004 59.80 61.18 59.78 60.89 2,115,189 +0.40(+0.67%)
Mar 17, 2004 60.17 60.80 59.70 60.49 1,928,839 +0.50(+0.84%)
Mar 16, 2004 60.42 60.46 59.56 59.99 2,536,262 -0.03(-0.05%)
Mar 15, 2004 60.62 60.62 59.81 60.02 2,412,353 -0.60(-0.99%)
Mar 12, 2004 59.47 60.75 59.46 60.62 2,126,222 +1.35(+2.28%)
Mar 11, 2004 60.83 60.84 59.19 59.27 3,268,807 -1.63(-2.68%)
Mar 10, 2004 61.74 61.96 60.83 60.90 5,600,170 +0.85(+1.41%)
Mar 09, 2004 61.38 61.73 59.80 60.05 3,257,289 -1.32(-2.15%)
Mar 08, 2004 61.31 61.86 60.05 61.37 3,763,717 +0.52(+0.85%)
Mar 05, 2004 60.00 61.03 59.60 60.85 2,655,079 +0.31(+0.52%)
Mar 04, 2004 59.84 60.61 58.77 60.54 2,725,279 +1.73(+2.95%)
Mar 03, 2004 58.29 58.89 58.23 58.81 1,758,131 +0.25(+0.42%)
Mar 02, 2004 58.56 59.06 58.38 58.56 1,881,070 -0.18(-0.31%)
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.