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 (%)
Oct 29, 2004 58.78 59.17 58.50 58.98 1,762,949 +0.35(+0.60%)
Oct 28, 2004 58.71 59.03 58.50 58.63 1,299,766 -0.32(-0.54%)
Oct 27, 2004 58.18 59.09 57.66 58.95 2,155,230 +0.71(+1.22%)
Oct 26, 2004 56.37 58.24 56.35 58.24 2,500,742 +1.87(+3.32%)
Oct 25, 2004 55.85 56.43 55.42 56.37 1,902,255 +0.55(+0.99%)
Oct 22, 2004 56.63 56.68 55.40 55.82 1,809,718 -0.66(-1.16%)
Oct 21, 2004 56.58 57.34 55.91 56.47 4,841,672 +1.26(+2.27%)
Oct 20, 2004 55.62 55.96 54.07 55.22 3,399,724 -0.76(-1.36%)
Oct 19, 2004 55.87 56.62 55.28 55.98 2,049,938 +0.25(+0.44%)
Oct 18, 2004 55.71 55.98 55.39 55.73 1,557,493 -0.18(-0.31%)
Oct 15, 2004 55.75 55.91 55.23 55.91 2,072,947 +0.55(+1.00%)
Oct 14, 2004 56.40 56.41 55.24 55.35 3,189,766 -1.14(-2.01%)
Oct 13, 2004 57.81 57.97 56.46 56.49 1,683,668 -1.12(-1.94%)
Oct 12, 2004 57.10 57.79 57.02 57.61 2,292,660 -0.89(-1.52%)
Oct 11, 2004 58.43 58.62 58.32 58.50 605,990 +0.17(+0.29%)
Oct 08, 2004 58.82 58.82 58.14 58.33 1,530,857 -0.74(-1.26%)
Oct 07, 2004 59.62 59.84 59.07 59.07 1,618,517 -0.98(-1.62%)
Oct 06, 2004 59.57 60.05 59.46 60.05 1,530,732 +0.61(+1.02%)
Oct 05, 2004 59.89 59.97 59.30 59.44 1,483,964 -0.45(-0.75%)
Oct 04, 2004 59.96 60.37 59.85 59.89 1,107,564 +0.26(+0.44%)
Oct 01, 2004 59.40 59.86 59.26 59.62 1,674,039 +0.53(+0.89%)
Sep 30, 2004 59.54 59.58 58.78 59.10 2,084,827 -0.51(-0.86%)
Sep 29, 2004 59.96 60.37 59.53 59.61 2,670,060 -0.35(-0.59%)
Sep 28, 2004 59.06 59.97 58.75 59.96 2,506,745 +1.21(+2.06%)
Sep 27, 2004 58.62 59.01 58.29 58.75 1,435,820 -0.10(-0.18%)
Sep 24, 2004 58.31 59.06 58.28 58.86 978,888 +0.67(+1.15%)
Sep 23, 2004 58.59 58.67 58.17 58.18 1,534,734 -0.54(-0.93%)
Sep 22, 2004 58.58 58.94 58.49 58.73 1,893,001 -0.44(-0.74%)
Sep 21, 2004 58.31 59.27 58.18 59.17 1,822,723 +0.99(+1.70%)
Sep 20, 2004 58.34 58.50 57.93 58.18 965,633 -0.34(-0.59%)
Sep 17, 2004 58.40 58.78 58.22 58.52 1,424,065 +0.45(+0.77%)
Sep 16, 2004 57.38 58.46 57.38 58.07 1,294,138 -0.13(-0.22%)
Sep 15, 2004 59.26 59.41 58.14 58.20 2,342,555 -0.59(-1.01%)
Sep 14, 2004 58.18 58.82 58.14 58.79 2,022,427 +0.18(+0.30%)
Sep 13, 2004 57.98 58.90 57.75 58.62 2,114,714 +0.60(+1.03%)
Sep 10, 2004 56.37 58.05 56.37 58.02 4,117,759 +2.35(+4.22%)
Sep 09, 2004 55.62 55.80 54.95 55.67 1,637,650 +0.12(+0.22%)
Sep 08, 2004 56.21 56.46 55.51 55.55 1,777,830 -0.66(-1.17%)
Sep 07, 2004 55.26 56.55 55.23 56.20 1,910,508 +1.36(+2.48%)
Sep 03, 2004 55.23 55.71 54.79 54.84 969,634 -0.47(-0.85%)
Sep 02, 2004 54.72 55.40 54.43 55.31 950,377 +0.69(+1.26%)
Sep 01, 2004 54.22 55.10 53.81 54.63 1,109,190 +0.44(+0.81%)
Aug 31, 2004 54.50 54.78 53.99 54.19 1,784,958 -0.29(-0.53%)
Aug 30, 2004 54.93 55.10 54.43 54.47 1,090,182 -0.64(-1.16%)
Aug 27, 2004 55.56 55.63 55.02 55.11 1,630,897 -0.53(-0.95%)
Aug 26, 2004 55.74 55.89 55.35 55.64 2,031,306 -0.73(-1.29%)
Aug 25, 2004 56.27 56.37 55.50 56.37 1,871,993 +0.02(+0.04%)
Aug 24, 2004 56.56 56.63 55.91 56.35 906,359 +0.14(+0.24%)
Aug 23, 2004 56.68 56.91 56.20 56.21 1,101,687 -0.45(-0.79%)
Aug 20, 2004 55.98 56.83 55.94 56.66 1,812,219 +0.72(+1.29%)
Aug 19, 2004 55.98 56.34 55.76 55.94 1,503,346 -0.11(-0.20%)
Aug 18, 2004 55.66 56.10 55.31 56.05 1,666,786 +0.38(+0.69%)
Aug 17, 2004 55.98 56.67 55.49 55.67 2,179,115 +0.07(+0.13%)
Aug 16, 2004 54.23 55.87 54.23 55.59 2,249,267 +1.20(+2.21%)
Aug 13, 2004 53.73 54.54 53.73 54.39 1,948,773 +0.66(+1.24%)
Aug 12, 2004 53.70 53.87 53.40 53.73 1,978,910 -0.13(-0.24%)
Aug 11, 2004 53.80 53.94 53.14 53.86 2,641,298 -0.72(-1.32%)
Aug 10, 2004 53.19 54.58 53.03 54.58 2,036,558 +2.02(+3.83%)
Aug 09, 2004 52.90 53.04 52.39 52.56 1,477,461 -0.18(-0.33%)
Aug 06, 2004 53.15 53.51 52.42 52.74 2,879,893 -0.78(-1.46%)
Aug 05, 2004 54.78 54.78 53.52 53.52 1,597,259 -1.26(-2.29%)
Aug 04, 2004 54.81 55.25 54.31 54.78 1,109,815 -0.34(-0.61%)
Aug 03, 2004 55.47 55.98 55.09 55.11 1,652,531 -0.48(-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.