Capital One Financial (NY: COF )

87.28 USD +3.70 (+4.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 73.50 73.99 73.15 73.76 1,409,800 +0.44(+0.60%)
Oct 28, 2004 73.42 73.82 73.16 73.32 1,039,400 -0.40(-0.54%)
Oct 27, 2004 72.75 73.89 72.10 73.72 1,723,500 +0.89(+1.22%)
Oct 26, 2004 70.49 72.83 70.46 72.83 1,999,800 +2.34(+3.32%)
Oct 25, 2004 69.84 70.57 69.30 70.49 1,521,200 +0.69(+0.99%)
Oct 22, 2004 70.82 70.88 69.28 69.80 1,447,200 -0.82(-1.16%)
Oct 21, 2004 70.75 71.70 69.91 70.62 3,871,800 +1.57(+2.27%)
Oct 20, 2004 69.55 69.98 67.62 69.05 2,718,700 -0.95(-1.36%)
Oct 19, 2004 69.86 70.80 69.13 70.00 1,639,300 +0.31(+0.44%)
Oct 18, 2004 69.66 70.00 69.26 69.69 1,245,500 -0.22(-0.31%)
Oct 15, 2004 69.71 69.92 69.06 69.91 1,657,700 +0.69(+1.00%)
Oct 14, 2004 70.53 70.54 69.08 69.22 2,550,800 -1.42(-2.01%)
Oct 13, 2004 72.29 72.49 70.60 70.64 1,346,400 -1.40(-1.94%)
Oct 12, 2004 71.40 72.27 71.30 72.04 1,833,400 -1.11(-1.52%)
Oct 11, 2004 73.07 73.30 72.93 73.15 484,600 +0.21(+0.29%)
Oct 08, 2004 73.55 73.56 72.70 72.94 1,224,200 -0.93(-1.26%)
Oct 07, 2004 74.55 74.83 73.87 73.87 1,294,300 -1.22(-1.62%)
Oct 06, 2004 74.49 75.09 74.35 75.09 1,224,100 +0.76(+1.02%)
Oct 05, 2004 74.89 74.99 74.15 74.33 1,186,700 -0.56(-0.75%)
Oct 04, 2004 74.98 75.49 74.84 74.89 885,700 +0.33(+0.44%)
Oct 01, 2004 74.28 74.85 74.10 74.56 1,338,700 +0.66(+0.89%)
Sep 30, 2004 74.46 74.51 73.50 73.90 1,667,200 -0.64(-0.86%)
Sep 29, 2004 74.98 75.49 74.44 74.54 2,135,200 -0.44(-0.59%)
Sep 28, 2004 73.86 74.99 73.47 74.98 2,004,600 +1.51(+2.06%)
Sep 27, 2004 73.30 73.79 72.89 73.47 1,148,200 -0.13(-0.18%)
Sep 24, 2004 72.92 73.85 72.88 73.60 782,800 +0.84(+1.15%)
Sep 23, 2004 73.27 73.37 72.74 72.76 1,227,300 -0.68(-0.93%)
Sep 22, 2004 73.25 73.71 73.14 73.44 1,513,800 -0.55(-0.74%)
Sep 21, 2004 72.92 74.12 72.75 73.99 1,457,600 +1.24(+1.70%)
Sep 20, 2004 72.95 73.15 72.44 72.75 772,200 -0.43(-0.59%)
Sep 17, 2004 73.03 73.50 72.80 73.18 1,138,800 +0.56(+0.77%)
Sep 16, 2004 71.75 73.10 71.75 72.62 1,034,900 -0.16(-0.22%)
Sep 15, 2004 74.10 74.29 72.70 72.78 1,873,300 -0.74(-1.01%)
Sep 14, 2004 72.75 73.55 72.70 73.52 1,617,300 +0.22(+0.30%)
Sep 13, 2004 72.50 73.65 72.21 73.30 1,691,100 +0.75(+1.03%)
Sep 10, 2004 70.49 72.59 70.49 72.55 3,292,900 +2.94(+4.22%)
Sep 09, 2004 69.55 69.78 68.71 69.61 1,309,600 +0.15(+0.22%)
Sep 08, 2004 70.29 70.60 69.41 69.46 1,421,700 -0.82(-1.17%)
Sep 07, 2004 69.10 70.72 69.06 70.28 1,527,800 +1.70(+2.48%)
Sep 03, 2004 69.07 69.67 68.52 68.58 775,400 -0.59(-0.85%)
Sep 02, 2004 68.43 69.28 68.06 69.17 760,000 +0.86(+1.26%)
Sep 01, 2004 67.80 68.90 67.29 68.31 887,000 +0.55(+0.81%)
Aug 31, 2004 68.15 68.50 67.51 67.76 1,427,400 -0.36(-0.53%)
Aug 30, 2004 68.69 68.90 68.07 68.12 871,800 -0.80(-1.16%)
Aug 27, 2004 69.48 69.56 68.80 68.92 1,304,200 -0.66(-0.95%)
Aug 26, 2004 69.70 69.89 69.22 69.58 1,624,400 -0.91(-1.29%)
Aug 25, 2004 70.37 70.49 69.40 70.49 1,497,000 +0.03(+0.04%)
Aug 24, 2004 70.73 70.81 69.91 70.46 724,800 +0.17(+0.24%)
Aug 23, 2004 70.88 71.17 70.28 70.29 881,000 -0.56(-0.79%)
Aug 20, 2004 70.00 71.07 69.95 70.85 1,449,200 +0.90(+1.29%)
Aug 19, 2004 70.00 70.45 69.73 69.95 1,202,200 -0.14(-0.20%)
Aug 18, 2004 69.60 70.15 69.17 70.09 1,332,900 +0.48(+0.69%)
Aug 17, 2004 70.00 70.86 69.39 69.61 1,742,600 +0.09(+0.13%)
Aug 16, 2004 67.82 69.86 67.82 69.52 1,798,700 +1.50(+2.21%)
Aug 13, 2004 67.19 68.20 67.19 68.02 1,558,400 +0.83(+1.24%)
Aug 12, 2004 67.15 67.36 66.78 67.19 1,582,500 -0.16(-0.24%)
Aug 11, 2004 67.28 67.45 66.45 67.35 2,112,200 -0.90(-1.32%)
Aug 10, 2004 66.52 68.25 66.31 68.25 1,628,600 +2.52(+3.83%)
Aug 09, 2004 66.15 66.33 65.51 65.73 1,181,500 -0.22(-0.33%)
Aug 06, 2004 66.47 66.91 65.55 65.95 2,303,000 -0.98(-1.46%)
Aug 05, 2004 68.50 68.50 66.93 66.93 1,277,300 -1.57(-2.29%)
Aug 04, 2004 68.54 69.09 67.92 68.50 887,500 -0.42(-0.61%)
Aug 03, 2004 69.36 70.00 68.89 68.92 1,321,500 -0.60(-0.86%)
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.