Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 52.10 52.36 51.61 51.80 1,867,300 -0.28(-0.53%)
Aug 30, 2004 52.51 52.67 52.03 52.07 1,140,474 -0.61(-1.16%)
Aug 27, 2004 53.11 53.17 52.59 52.68 1,706,132 -0.50(-0.95%)
Aug 26, 2004 53.28 53.43 52.91 53.19 2,125,012 -0.70(-1.29%)
Aug 25, 2004 53.79 53.88 53.05 53.88 1,958,350 +0.02(+0.04%)
Aug 24, 2004 54.07 54.13 53.44 53.86 948,171 +0.13(+0.24%)
Aug 23, 2004 54.18 54.40 53.72 53.73 1,152,509 -0.43(-0.79%)
Aug 20, 2004 53.51 54.33 53.47 54.16 1,895,819 +0.69(+1.29%)
Aug 19, 2004 53.51 53.85 53.30 53.47 1,572,697 -0.11(-0.20%)
Aug 18, 2004 53.20 53.62 52.87 53.58 1,743,677 +0.37(+0.69%)
Aug 17, 2004 53.51 54.17 53.04 53.21 2,279,640 +0.07(+0.13%)
Aug 16, 2004 51.84 53.40 51.84 53.14 2,353,029 +1.15(+2.21%)
Aug 13, 2004 51.36 52.13 51.36 52.00 2,038,672 +0.63(+1.24%)
Aug 12, 2004 51.33 51.49 51.05 51.36 2,070,199 -0.12(-0.24%)
Aug 11, 2004 51.43 51.56 50.80 51.48 2,763,144 -0.69(-1.32%)
Aug 10, 2004 50.85 52.17 50.69 52.17 2,130,507 +1.93(+3.83%)
Aug 09, 2004 50.57 50.70 50.08 50.25 1,545,618 -0.17(-0.33%)
Aug 06, 2004 50.81 51.15 50.11 50.41 3,012,745 -0.75(-1.46%)
Aug 05, 2004 52.36 52.36 51.16 51.16 1,670,942 -1.20(-2.29%)
Aug 04, 2004 52.39 52.81 51.92 52.36 1,161,012 -0.32(-0.61%)
Aug 03, 2004 53.02 53.51 52.66 52.68 1,728,764 -0.46(-0.86%)
Aug 02, 2004 52.45 53.30 52.24 53.14 1,471,052 +0.15(+0.29%)
Jul 30, 2004 52.78 52.99 52.36 52.99 1,349,914 +0.26(+0.49%)
Jul 29, 2004 52.21 53.07 52.00 52.73 1,503,233 +0.90(+1.74%)
Jul 28, 2004 52.20 52.98 51.48 51.83 1,930,224 -0.57(-1.08%)
Jul 27, 2004 52.29 52.53 51.71 52.39 1,947,361 +0.22(+0.42%)
Jul 26, 2004 52.31 52.52 51.81 52.17 1,659,822 +0.21(+0.41%)
Jul 23, 2004 52.77 53.10 51.68 51.96 2,522,438 -1.02(-1.92%)
Jul 22, 2004 50.46 53.16 50.46 52.97 5,960,475 +2.52(+5.00%)
Jul 21, 2004 50.82 51.31 50.40 50.45 2,836,664 -0.24(-0.47%)
Jul 20, 2004 49.95 50.83 49.89 50.69 2,541,799 +0.85(+1.70%)
Jul 19, 2004 50.45 50.45 49.63 49.84 3,446,670 -0.63(-1.24%)
Jul 16, 2004 50.78 51.15 50.38 50.47 1,536,984 -0.08(-0.15%)
Jul 15, 2004 50.59 50.92 50.35 50.54 1,260,826 -0.05(-0.09%)
Jul 14, 2004 50.45 51.28 50.23 50.59 1,470,267 -0.18(-0.35%)
Jul 13, 2004 51.02 51.17 50.60 50.77 1,377,124 -0.33(-0.64%)
Jul 12, 2004 50.77 51.53 50.66 51.09 1,730,333 +0.33(+0.65%)
Jul 09, 2004 51.75 51.83 50.51 50.77 2,628,009 -0.87(-1.69%)
Jul 08, 2004 52.36 52.36 51.50 51.64 1,612,074 -0.70(-1.34%)
Jul 07, 2004 51.97 52.74 51.97 52.34 1,641,639 +0.47(+0.91%)
Jul 06, 2004 52.05 52.36 51.50 51.87 1,332,777 -0.18(-0.35%)
Jul 02, 2004 52.45 52.56 51.90 52.05 1,331,599 -0.40(-0.76%)
Jul 01, 2004 52.71 52.92 52.03 52.45 1,795,873 +0.18(+0.34%)
Jun 30, 2004 52.08 52.57 51.84 52.27 1,810,525 +0.19(+0.37%)
Jun 29, 2004 52.59 52.60 51.71 52.08 2,437,406 -0.69(-1.30%)
Jun 28, 2004 53.74 54.03 52.67 52.77 3,374,720 -0.94(-1.75%)
Jun 25, 2004 53.51 54.06 53.36 53.71 1,875,542 +0.06(+0.11%)
Jun 24, 2004 53.91 54.19 53.45 53.65 1,660,084 -0.37(-0.69%)
Jun 23, 2004 54.07 54.16 53.22 54.02 2,482,146 -0.04(-0.07%)
Jun 22, 2004 53.82 54.23 53.07 54.06 2,451,273 -0.12(-0.23%)
Jun 21, 2004 54.63 54.85 54.18 54.18 1,238,326 -0.38(-0.70%)
Jun 18, 2004 54.46 55.27 54.39 54.56 2,828,946 -0.46(-0.83%)
Jun 17, 2004 54.27 55.13 54.10 55.02 2,471,681 +0.57(+1.05%)
Jun 16, 2004 54.10 54.57 54.07 54.45 1,418,070 +0.34(+0.64%)
Jun 15, 2004 54.08 54.45 53.87 54.11 2,442,247 +0.41(+0.75%)
Jun 14, 2004 53.44 54.04 53.18 53.70 2,175,377 +0.07(+0.13%)
Jun 10, 2004 53.82 54.10 53.20 53.63 2,089,299 -0.50(-0.92%)
Jun 09, 2004 54.61 54.91 53.82 54.13 1,896,996 -0.48(-0.88%)
Jun 08, 2004 54.43 54.92 54.29 54.61 1,705,740 -0.32(-0.58%)
Jun 07, 2004 53.62 55.00 53.62 54.93 2,069,938 +1.53(+2.86%)
Jun 04, 2004 52.82 53.62 52.70 53.40 1,811,572 +1.18(+2.27%)
Jun 03, 2004 52.80 52.95 52.13 52.22 1,660,084 -1.04(-1.95%)
Jun 02, 2004 53.36 53.66 52.58 53.26 1,452,344 +0.22(+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.