Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 56.01 56.33 55.81 56.02 1,223,517 +0.06(+0.10%)
May 27, 2004 55.29 56.23 55.29 55.96 2,741,188 +0.78(+1.41%)
May 26, 2004 55.33 55.76 54.93 55.19 1,752,544 -0.18(-0.33%)
May 25, 2004 53.82 55.52 53.40 55.37 3,426,423 +1.52(+2.82%)
May 24, 2004 54.05 54.09 53.27 53.85 1,821,956 +0.14(+0.27%)
May 21, 2004 53.65 54.09 53.52 53.71 1,741,539 +0.23(+0.43%)
May 20, 2004 52.84 53.76 52.78 53.48 2,149,128 +0.70(+1.33%)
May 19, 2004 53.07 54.14 52.71 52.77 2,893,143 +0.23(+0.44%)
May 18, 2004 51.90 52.61 51.86 52.54 2,127,491 +0.84(+1.62%)
May 17, 2004 51.81 52.05 51.51 51.70 2,119,112 -0.94(-1.79%)
May 14, 2004 52.50 53.09 52.28 52.64 1,897,370 +0.22(+0.41%)
May 13, 2004 51.57 52.89 51.37 52.43 3,927,061 +0.78(+1.52%)
May 12, 2004 51.25 51.78 50.81 51.64 4,257,609 +0.95(+1.88%)
May 11, 2004 49.85 50.88 49.70 50.69 3,855,773 +1.41(+2.86%)
May 10, 2004 50.85 50.97 48.89 49.29 5,853,572 -1.86(-3.63%)
May 07, 2004 52.29 52.81 50.97 51.14 4,810,400 -2.02(-3.79%)
May 06, 2004 53.28 53.38 52.62 53.16 2,723,554 -0.39(-0.73%)
May 05, 2004 53.42 54.27 53.29 53.55 2,373,620 +0.13(+0.24%)
May 04, 2004 52.52 53.93 52.44 53.42 2,952,299 +0.95(+1.81%)
May 03, 2004 52.29 52.88 51.57 52.47 2,773,080 +0.07(+0.14%)
Apr 30, 2004 52.97 53.23 52.00 52.40 1,739,162 -0.43(-0.82%)
Apr 29, 2004 53.29 54.17 52.48 52.83 2,758,197 -0.26(-0.50%)
Apr 28, 2004 54.58 54.59 52.89 53.09 3,293,353 -1.62(-2.97%)
Apr 27, 2004 54.29 55.85 54.29 54.72 3,052,977 +0.60(+1.11%)
Apr 26, 2004 55.17 55.25 53.74 54.12 4,354,285 -0.94(-1.70%)
Apr 23, 2004 56.37 56.43 54.93 55.05 3,955,201 -1.44(-2.55%)
Apr 22, 2004 56.62 57.29 54.61 56.49 9,557,517 -0.62(-1.09%)
Apr 21, 2004 57.55 57.55 55.43 57.11 4,079,516 -0.44(-0.76%)
Apr 20, 2004 58.98 59.48 57.52 57.55 2,427,524 -1.43(-2.43%)
Apr 19, 2004 58.95 58.98 58.13 58.98 2,533,705 +0.04(+0.07%)
Apr 16, 2004 57.61 58.95 56.94 58.95 3,570,999 +1.59(+2.77%)
Apr 15, 2004 58.57 58.60 56.77 57.35 4,489,981 -1.14(-1.94%)
Apr 14, 2004 59.77 59.85 57.92 58.49 2,956,802 -1.56(-2.60%)
Apr 13, 2004 61.89 61.90 59.66 60.05 2,716,175 -1.93(-3.12%)
Apr 12, 2004 61.05 62.10 61.02 61.98 2,621,125 +1.69(+2.80%)
Apr 08, 2004 60.66 61.23 59.94 60.30 1,539,558 -0.36(-0.59%)
Apr 07, 2004 61.41 61.41 60.06 60.66 1,681,257 -0.77(-1.25%)
Apr 06, 2004 60.61 61.69 60.37 61.42 1,947,022 +0.50(+0.81%)
Apr 05, 2004 59.97 61.14 59.65 60.93 3,155,781 +0.97(+1.61%)
Apr 02, 2004 61.81 61.82 59.37 59.96 3,006,453 -0.81(-1.33%)
Apr 01, 2004 61.58 61.72 60.01 60.77 2,052,952 +0.46(+0.76%)
Mar 31, 2004 60.89 61.01 60.12 60.31 2,422,521 -0.28(-0.46%)
Mar 30, 2004 59.72 61.34 59.42 60.59 4,010,480 +0.87(+1.46%)
Mar 29, 2004 59.11 59.97 58.93 59.72 1,818,079 +0.83(+1.41%)
Mar 26, 2004 57.70 59.46 57.51 58.89 2,450,036 +1.16(+2.01%)
Mar 25, 2004 57.59 57.95 57.09 57.73 2,630,380 +0.57(+0.99%)
Mar 24, 2004 57.17 57.45 55.97 57.16 3,927,186 -0.21(-0.36%)
Mar 23, 2004 57.57 57.92 57.07 57.37 1,993,171 +0.04(+0.07%)
Mar 22, 2004 57.85 57.85 56.53 57.33 2,767,077 -0.56(-0.97%)
Mar 19, 2004 58.69 59.36 57.73 57.89 2,318,091 -1.14(-1.94%)
Mar 18, 2004 57.97 59.30 57.95 59.03 2,181,895 +0.39(+0.67%)
Mar 17, 2004 58.33 58.95 57.87 58.64 1,989,669 +0.49(+0.84%)
Mar 16, 2004 58.57 58.61 57.74 58.15 2,616,248 -0.03(-0.05%)
Mar 15, 2004 58.77 58.77 57.98 58.19 2,488,431 -0.58(-0.99%)
Mar 12, 2004 57.65 58.90 57.64 58.77 2,193,276 +1.31(+2.28%)
Mar 11, 2004 58.97 58.98 57.38 57.46 3,371,894 -1.58(-2.68%)
Mar 10, 2004 59.85 60.06 58.97 59.04 5,776,782 +0.82(+1.41%)
Mar 09, 2004 59.50 59.84 57.97 58.22 3,360,013 -1.28(-2.15%)
Mar 08, 2004 59.43 59.97 58.21 59.50 3,882,412 +0.50(+0.85%)
Mar 05, 2004 58.17 59.17 57.78 58.99 2,738,812 +0.30(+0.52%)
Mar 04, 2004 58.01 58.75 56.98 58.69 2,811,225 +1.68(+2.95%)
Mar 03, 2004 56.51 57.09 56.45 57.01 1,813,576 +0.24(+0.42%)
Mar 02, 2004 56.77 57.25 56.59 56.77 1,940,393 -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.