Skip to main content

Capital One Financial (NY: COF )

147.70 +3.19 (+2.21%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 56.02 56.34 55.82 56.03 1,223,360 +0.06(+0.10%)
May 27, 2004 55.30 56.24 55.30 55.97 2,740,838 +0.78(+1.41%)
May 26, 2004 55.34 55.77 54.94 55.19 1,752,320 -0.18(-0.33%)
May 25, 2004 53.83 55.53 53.40 55.38 3,425,985 +1.52(+2.82%)
May 24, 2004 54.06 54.10 53.27 53.86 1,821,723 +0.14(+0.27%)
May 21, 2004 53.66 54.10 53.53 53.71 1,741,316 +0.23(+0.43%)
May 20, 2004 52.84 53.76 52.79 53.48 2,148,853 +0.70(+1.33%)
May 19, 2004 53.07 54.15 52.72 52.78 2,892,773 +0.23(+0.44%)
May 18, 2004 51.91 52.62 51.87 52.55 2,127,219 +0.84(+1.62%)
May 17, 2004 51.82 52.06 51.52 51.71 2,118,841 -0.94(-1.79%)
May 14, 2004 52.51 53.10 52.29 52.65 1,897,128 +0.22(+0.41%)
May 13, 2004 51.58 52.90 51.38 52.44 3,926,558 +0.78(+1.52%)
May 12, 2004 51.26 51.79 50.81 51.65 4,257,065 +0.95(+1.88%)
May 11, 2004 49.86 50.88 49.71 50.70 3,855,280 +1.41(+2.86%)
May 10, 2004 50.86 50.98 48.90 49.29 5,852,823 -1.86(-3.63%)
May 07, 2004 52.30 52.82 50.98 51.15 4,809,784 -2.02(-3.79%)
May 06, 2004 53.28 53.39 52.63 53.16 2,723,206 -0.39(-0.73%)
May 05, 2004 53.43 54.27 53.30 53.55 2,373,317 +0.13(+0.24%)
May 04, 2004 52.52 53.94 52.45 53.43 2,951,921 +0.95(+1.81%)
May 03, 2004 52.30 52.88 51.58 52.48 2,772,725 +0.07(+0.14%)
Apr 30, 2004 52.98 53.23 52.01 52.40 1,738,940 -0.43(-0.82%)
Apr 29, 2004 53.30 54.18 52.48 52.84 2,757,844 -0.26(-0.50%)
Apr 28, 2004 54.59 54.59 52.90 53.10 3,292,932 -1.62(-2.97%)
Apr 27, 2004 54.30 55.86 54.30 54.72 3,052,586 +0.60(+1.11%)
Apr 26, 2004 55.18 55.26 53.75 54.12 4,353,728 -0.94(-1.70%)
Apr 23, 2004 56.38 56.44 54.94 55.06 3,954,694 -1.44(-2.55%)
Apr 22, 2004 56.63 57.30 54.62 56.50 9,556,293 -0.62(-1.09%)
Apr 21, 2004 57.56 57.56 55.44 57.12 4,078,994 -0.44(-0.76%)
Apr 20, 2004 58.99 59.49 57.53 57.56 2,427,213 -1.43(-2.43%)
Apr 19, 2004 58.95 58.99 58.14 58.99 2,533,380 +0.04(+0.07%)
Apr 16, 2004 57.62 58.95 56.95 58.95 3,570,542 +1.59(+2.77%)
Apr 15, 2004 58.58 58.61 56.78 57.36 4,489,407 -1.14(-1.94%)
Apr 14, 2004 59.78 59.86 57.93 58.50 2,956,423 -1.56(-2.60%)
Apr 13, 2004 61.90 61.90 59.66 60.06 2,715,828 -1.94(-3.12%)
Apr 12, 2004 61.06 62.11 61.03 61.99 2,620,790 +1.69(+2.80%)
Apr 08, 2004 60.66 61.24 59.94 60.30 1,539,361 -0.36(-0.59%)
Apr 07, 2004 61.42 61.42 60.06 60.66 1,681,042 -0.77(-1.25%)
Apr 06, 2004 60.62 61.70 60.38 61.43 1,946,772 +0.50(+0.81%)
Apr 05, 2004 59.98 61.14 59.66 60.94 3,155,377 +0.97(+1.61%)
Apr 02, 2004 61.82 61.83 59.38 59.97 3,006,068 -0.81(-1.33%)
Apr 01, 2004 61.58 61.73 60.02 60.78 2,052,689 +0.46(+0.76%)
Mar 31, 2004 60.90 61.02 60.13 60.32 2,422,211 -0.28(-0.46%)
Mar 30, 2004 59.73 61.34 59.42 60.60 4,009,966 +0.87(+1.46%)
Mar 29, 2004 59.12 59.98 58.94 59.73 1,817,846 +0.83(+1.41%)
Mar 26, 2004 57.71 59.47 57.52 58.90 2,449,722 +1.16(+2.01%)
Mar 25, 2004 57.59 57.96 57.10 57.74 2,630,044 +0.57(+0.99%)
Mar 24, 2004 57.18 57.46 55.98 57.17 3,926,683 -0.21(-0.36%)
Mar 23, 2004 57.58 57.93 57.07 57.38 1,992,916 +0.04(+0.07%)
Mar 22, 2004 57.86 57.86 56.54 57.34 2,766,723 -0.56(-0.97%)
Mar 19, 2004 58.70 59.37 57.74 57.90 2,317,795 -1.14(-1.94%)
Mar 18, 2004 57.98 59.31 57.96 59.04 2,181,616 +0.39(+0.67%)
Mar 17, 2004 58.34 58.95 57.88 58.65 1,989,414 +0.49(+0.84%)
Mar 16, 2004 58.58 58.62 57.75 58.16 2,615,913 -0.03(-0.05%)
Mar 15, 2004 58.78 58.78 57.98 58.19 2,488,112 -0.58(-0.99%)
Mar 12, 2004 57.66 58.90 57.65 58.78 2,192,995 +1.31(+2.28%)
Mar 11, 2004 58.98 58.98 57.39 57.47 3,371,463 -1.58(-2.68%)
Mar 10, 2004 59.86 60.07 58.98 59.05 5,776,043 +0.82(+1.41%)
Mar 09, 2004 59.51 59.85 57.98 58.22 3,359,583 -1.28(-2.15%)
Mar 08, 2004 59.44 59.98 58.22 59.50 3,881,916 +0.50(+0.85%)
Mar 05, 2004 58.18 59.18 57.79 59.00 2,738,462 +0.30(+0.52%)
Mar 04, 2004 58.02 58.76 56.99 58.70 2,810,865 +1.68(+2.95%)
Mar 03, 2004 56.51 57.10 56.46 57.02 1,813,344 +0.24(+0.42%)
Mar 02, 2004 56.78 57.26 56.60 56.78 1,940,145 -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.