Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 61.41 61.46 60.62 60.95 2,021,347 -0.53(-0.86%)
Sep 29, 2004 61.84 62.26 61.40 61.48 2,588,760 -0.36(-0.59%)
Sep 28, 2004 60.92 61.85 60.60 61.84 2,430,418 +1.25(+2.06%)
Sep 27, 2004 60.46 60.86 60.12 60.60 1,392,101 -0.11(-0.18%)
Sep 24, 2004 60.14 60.91 60.11 60.70 949,082 +0.69(+1.15%)
Sep 23, 2004 60.43 60.52 60.00 60.01 1,488,003 -0.56(-0.93%)
Sep 22, 2004 60.42 60.80 60.33 60.57 1,835,362 -0.45(-0.74%)
Sep 21, 2004 60.14 61.13 60.00 61.03 1,767,224 +1.02(+1.70%)
Sep 20, 2004 60.17 60.33 59.75 60.00 936,231 -0.35(-0.59%)
Sep 17, 2004 60.23 60.62 60.05 60.36 1,380,704 +0.46(+0.77%)
Sep 16, 2004 59.18 60.29 59.18 59.90 1,254,734 -0.13(-0.22%)
Sep 15, 2004 61.12 61.27 59.96 60.03 2,271,227 -0.61(-1.01%)
Sep 14, 2004 60.00 60.66 59.96 60.64 1,960,847 +0.18(+0.30%)
Sep 13, 2004 59.80 60.75 59.56 60.46 2,050,324 +0.62(+1.03%)
Sep 10, 2004 58.14 59.87 58.14 59.84 3,992,379 +2.42(+4.22%)
Sep 09, 2004 57.36 57.55 56.67 57.41 1,587,786 +0.12(+0.22%)
Sep 08, 2004 57.97 58.23 57.25 57.29 1,723,698 -0.68(-1.17%)
Sep 07, 2004 56.99 58.33 56.96 57.97 1,852,336 +1.40(+2.48%)
Sep 03, 2004 56.97 57.46 56.52 56.56 940,110 -0.49(-0.85%)
Sep 02, 2004 56.44 57.14 56.14 57.05 921,439 +0.71(+1.26%)
Sep 01, 2004 55.92 56.83 55.50 56.34 1,075,417 +0.45(+0.81%)
Aug 31, 2004 56.21 56.50 55.68 55.89 1,730,609 -0.30(-0.53%)
Aug 30, 2004 56.66 56.83 56.14 56.19 1,056,988 -0.66(-1.16%)
Aug 27, 2004 57.31 57.37 56.75 56.84 1,581,238 -0.54(-0.95%)
Aug 26, 2004 57.49 57.65 57.09 57.39 1,969,455 -0.75(-1.29%)
Aug 25, 2004 58.04 58.14 57.24 58.14 1,814,993 +0.02(+0.04%)
Aug 24, 2004 58.34 58.40 57.66 58.12 878,762 +0.14(+0.24%)
Aug 23, 2004 58.46 58.70 57.97 57.97 1,068,142 -0.46(-0.79%)
Aug 20, 2004 57.74 58.62 57.69 58.44 1,757,039 +0.74(+1.29%)
Aug 19, 2004 57.74 58.11 57.51 57.69 1,457,572 -0.12(-0.20%)
Aug 18, 2004 57.41 57.86 57.05 57.81 1,616,035 +0.40(+0.69%)
Aug 17, 2004 57.74 58.45 57.23 57.41 2,112,764 +0.07(+0.13%)
Aug 16, 2004 55.94 57.62 55.94 57.34 2,180,780 +1.24(+2.21%)
Aug 13, 2004 55.42 56.25 55.42 56.10 1,889,436 +0.68(+1.24%)
Aug 12, 2004 55.39 55.56 55.08 55.42 1,918,655 -0.13(-0.24%)
Aug 11, 2004 55.49 55.63 54.81 55.55 2,560,874 -0.74(-1.32%)
Aug 10, 2004 54.87 56.29 54.69 56.29 1,974,548 +2.08(+3.83%)
Aug 09, 2004 54.56 54.71 54.03 54.21 1,432,474 -0.18(-0.33%)
Aug 06, 2004 54.82 55.19 54.07 54.40 2,792,204 -0.81(-1.46%)
Aug 05, 2004 56.50 56.50 55.20 55.20 1,548,624 -1.29(-2.29%)
Aug 04, 2004 56.53 56.99 56.02 56.50 1,076,023 -0.35(-0.61%)
Aug 03, 2004 57.21 57.74 56.82 56.84 1,602,213 -0.49(-0.86%)
Aug 02, 2004 56.60 57.51 56.37 57.34 1,363,366 +0.16(+0.29%)
Jul 30, 2004 56.94 57.17 56.49 57.17 1,251,096 +0.28(+0.49%)
Jul 29, 2004 56.33 57.27 56.11 56.89 1,393,192 +0.97(+1.74%)
Jul 28, 2004 56.33 57.17 55.55 55.92 1,788,926 -0.61(-1.08%)
Jul 27, 2004 56.42 56.68 55.79 56.53 1,804,809 +0.24(+0.42%)
Jul 26, 2004 56.44 56.66 55.90 56.29 1,538,319 +0.23(+0.41%)
Jul 23, 2004 56.94 57.29 55.76 56.06 2,337,789 -1.10(-1.92%)
Jul 22, 2004 54.44 57.36 54.44 57.16 5,524,151 +2.72(+5.00%)
Jul 21, 2004 54.83 55.36 54.38 54.44 2,629,012 -0.26(-0.47%)
Jul 20, 2004 53.90 54.85 53.83 54.69 2,355,733 +0.92(+1.70%)
Jul 19, 2004 54.44 54.44 53.55 53.78 3,194,364 -0.68(-1.24%)
Jul 16, 2004 54.79 55.20 54.36 54.45 1,424,472 -0.08(-0.15%)
Jul 15, 2004 54.59 54.94 54.33 54.54 1,168,530 -0.05(-0.09%)
Jul 14, 2004 54.44 55.34 54.20 54.59 1,362,639 -0.19(-0.35%)
Jul 13, 2004 55.05 55.21 54.60 54.77 1,276,315 -0.35(-0.64%)
Jul 12, 2004 54.77 55.60 54.66 55.13 1,603,668 +0.35(+0.65%)
Jul 09, 2004 55.84 55.92 54.49 54.77 2,435,631 -0.94(-1.69%)
Jul 08, 2004 56.50 56.50 55.57 55.72 1,494,065 -0.76(-1.34%)
Jul 07, 2004 56.07 56.91 56.07 56.47 1,521,466 +0.51(+0.91%)
Jul 06, 2004 56.16 56.49 55.57 55.96 1,235,214 -0.20(-0.35%)
Jul 02, 2004 56.59 56.71 56.00 56.16 1,234,122 -0.43(-0.76%)
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.