Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 58.60 58.89 58.22 58.74 1,645,254 +0.41(+0.71%)
Feb 27, 2004 57.59 58.87 57.59 58.33 2,087,666 -0.23(-0.39%)
Feb 26, 2004 58.19 59.07 57.74 58.56 2,318,633 +0.19(+0.32%)
Feb 25, 2004 56.75 58.52 56.65 58.37 2,476,854 +1.74(+3.07%)
Feb 24, 2004 57.61 57.61 56.11 56.63 3,170,722 -1.10(-1.90%)
Feb 23, 2004 58.77 58.77 57.53 57.73 2,266,256 -0.93(-1.59%)
Feb 20, 2004 59.59 59.62 58.12 58.66 2,448,968 -0.93(-1.56%)
Feb 19, 2004 59.47 60.00 59.31 59.59 1,821,540 +0.49(+0.84%)
Feb 18, 2004 59.36 59.57 58.89 59.10 1,215,087 -0.38(-0.64%)
Feb 17, 2004 60.62 60.62 58.68 59.48 3,240,315 -0.78(-1.29%)
Feb 13, 2004 60.61 60.69 59.66 60.25 1,534,681 -0.37(-0.61%)
Feb 12, 2004 60.87 61.20 60.44 60.62 1,649,861 -0.58(-0.94%)
Feb 11, 2004 60.09 61.44 59.21 61.20 2,949,213 +1.75(+2.94%)
Feb 10, 2004 59.66 59.81 59.10 59.45 1,304,200 -0.21(-0.35%)
Feb 09, 2004 60.21 60.83 59.59 59.66 2,141,013 +0.57(+0.96%)
Feb 06, 2004 57.28 59.26 57.21 59.09 1,647,558 +1.64(+2.86%)
Feb 05, 2004 58.21 58.39 56.98 57.45 2,210,000 -0.76(-1.30%)
Feb 04, 2004 58.15 58.78 57.96 58.21 1,495,520 -0.97(-1.64%)
Feb 03, 2004 58.89 59.34 58.77 59.18 1,918,291 +0.22(+0.38%)
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.