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 (%)
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%)
Aug 02, 2004 54.87 55.76 54.65 55.59 1,406,183 +0.16(+0.29%)
Jul 30, 2004 55.21 55.43 54.77 55.43 1,290,387 +0.27(+0.49%)
Jul 29, 2004 54.62 55.52 54.40 55.16 1,436,945 +0.94(+1.74%)
Jul 28, 2004 54.61 55.43 53.86 54.22 1,845,107 -0.59(-1.08%)
Jul 27, 2004 54.70 54.95 54.09 54.81 1,861,488 +0.23(+0.42%)
Jul 26, 2004 54.72 54.94 54.20 54.58 1,586,629 +0.22(+0.41%)
Jul 23, 2004 55.20 55.55 54.07 54.35 2,411,207 -1.06(-1.92%)
Jul 22, 2004 52.79 55.61 52.79 55.42 5,697,636 +2.64(+5.00%)
Jul 21, 2004 53.16 53.67 52.72 52.78 2,711,576 -0.25(-0.47%)
Jul 20, 2004 52.26 53.18 52.20 53.03 2,429,714 +0.89(+1.70%)
Jul 19, 2004 52.78 52.78 51.92 52.14 3,294,682 -0.66(-1.24%)
Jul 16, 2004 53.12 53.51 52.71 52.80 1,469,208 -0.08(-0.15%)
Jul 15, 2004 52.92 53.27 52.68 52.88 1,205,228 -0.05(-0.09%)
Jul 14, 2004 52.78 53.65 52.55 52.92 1,405,432 -0.18(-0.35%)
Jul 13, 2004 53.37 53.53 52.94 53.11 1,316,397 -0.34(-0.64%)
Jul 12, 2004 53.11 53.91 52.99 53.45 1,654,031 +0.34(+0.65%)
Jul 09, 2004 54.14 54.22 52.84 53.11 2,512,122 -0.91(-1.69%)
Jul 08, 2004 54.78 54.78 53.87 54.02 1,540,986 -0.74(-1.34%)
Jul 07, 2004 54.36 55.18 54.36 54.75 1,569,247 +0.50(+0.91%)
Jul 06, 2004 54.45 54.77 53.87 54.26 1,274,005 -0.19(-0.35%)
Jul 02, 2004 54.87 54.99 54.29 54.45 1,272,880 -0.42(-0.76%)
Jul 01, 2004 55.14 55.36 54.43 54.87 1,716,681 +0.18(+0.34%)
Jun 30, 2004 54.48 54.99 54.23 54.68 1,730,687 +0.20(+0.37%)
Jun 29, 2004 55.02 55.03 54.10 54.48 2,329,924 -0.72(-1.30%)
Jun 28, 2004 56.22 56.52 55.10 55.20 3,225,905 -0.98(-1.75%)
Jun 25, 2004 55.98 56.55 55.83 56.19 1,792,836 +0.06(+0.11%)
Jun 24, 2004 56.39 56.69 55.91 56.12 1,586,879 -0.39(-0.69%)
Jun 23, 2004 56.56 56.66 55.67 56.51 2,372,691 -0.04(-0.07%)
Jun 22, 2004 56.30 56.73 55.51 56.55 2,343,180 -0.13(-0.23%)
Jun 21, 2004 57.15 57.38 56.68 56.68 1,183,719 -0.40(-0.70%)
Jun 18, 2004 56.98 57.82 56.90 57.08 2,704,198 -0.48(-0.83%)
Jun 17, 2004 56.78 57.67 56.59 57.56 2,362,687 +0.60(+1.05%)
Jun 16, 2004 56.59 57.09 56.56 56.96 1,355,538 +0.36(+0.64%)
Jun 15, 2004 56.58 56.96 56.35 56.60 2,334,551 +0.42(+0.75%)
Jun 14, 2004 55.91 56.54 55.63 56.18 2,079,450 +0.07(+0.13%)
Jun 10, 2004 56.30 56.59 55.66 56.11 1,997,167 -0.52(-0.92%)
Jun 09, 2004 57.13 57.44 56.30 56.63 1,813,344 -0.50(-0.88%)
Jun 08, 2004 56.94 57.45 56.79 57.13 1,630,522 -0.34(-0.58%)
Jun 07, 2004 56.10 57.54 56.10 57.47 1,978,660 +1.60(+2.86%)
Jun 04, 2004 55.26 56.10 55.13 55.87 1,731,687 +1.24(+2.27%)
Jun 03, 2004 55.23 55.39 54.53 54.63 1,586,879 -1.09(-1.95%)
Jun 02, 2004 55.82 56.14 55.00 55.71 1,388,301 +0.23(+0.42%)
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.