Skip to main content

Capital One Financial (NY: COF )

148.55 +4.04 (+2.80%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 52.98 53.23 52.01 52.40 1,738,940 -0.43(-0.82%)
Apr 29, 2004 53.30 54.18 52.48 52.84 2,757,844 -0.26(-0.50%)
Apr 28, 2004 54.59 54.59 52.90 53.10 3,292,932 -1.62(-2.97%)
Apr 27, 2004 54.30 55.86 54.30 54.72 3,052,586 +0.60(+1.11%)
Apr 26, 2004 55.18 55.26 53.75 54.12 4,353,728 -0.94(-1.70%)
Apr 23, 2004 56.38 56.44 54.94 55.06 3,954,694 -1.44(-2.55%)
Apr 22, 2004 56.63 57.30 54.62 56.50 9,556,293 -0.62(-1.09%)
Apr 21, 2004 57.56 57.56 55.44 57.12 4,078,994 -0.44(-0.76%)
Apr 20, 2004 58.99 59.49 57.53 57.56 2,427,213 -1.43(-2.43%)
Apr 19, 2004 58.95 58.99 58.14 58.99 2,533,380 +0.04(+0.07%)
Apr 16, 2004 57.62 58.95 56.95 58.95 3,570,542 +1.59(+2.77%)
Apr 15, 2004 58.58 58.61 56.78 57.36 4,489,407 -1.14(-1.94%)
Apr 14, 2004 59.78 59.86 57.93 58.50 2,956,423 -1.56(-2.60%)
Apr 13, 2004 61.90 61.90 59.66 60.06 2,715,828 -1.94(-3.12%)
Apr 12, 2004 61.06 62.11 61.03 61.99 2,620,790 +1.69(+2.80%)
Apr 08, 2004 60.66 61.24 59.94 60.30 1,539,361 -0.36(-0.59%)
Apr 07, 2004 61.42 61.42 60.06 60.66 1,681,042 -0.77(-1.25%)
Apr 06, 2004 60.62 61.70 60.38 61.43 1,946,772 +0.50(+0.81%)
Apr 05, 2004 59.98 61.14 59.66 60.94 3,155,377 +0.97(+1.61%)
Apr 02, 2004 61.82 61.83 59.38 59.97 3,006,068 -0.81(-1.33%)
Apr 01, 2004 61.58 61.73 60.02 60.78 2,052,689 +0.46(+0.76%)
Mar 31, 2004 60.90 61.02 60.13 60.32 2,422,211 -0.28(-0.46%)
Mar 30, 2004 59.73 61.34 59.42 60.60 4,009,966 +0.87(+1.46%)
Mar 29, 2004 59.12 59.98 58.94 59.73 1,817,846 +0.83(+1.41%)
Mar 26, 2004 57.71 59.47 57.52 58.90 2,449,722 +1.16(+2.01%)
Mar 25, 2004 57.59 57.96 57.10 57.74 2,630,044 +0.57(+0.99%)
Mar 24, 2004 57.18 57.46 55.98 57.17 3,926,683 -0.21(-0.36%)
Mar 23, 2004 57.58 57.93 57.07 57.38 1,992,916 +0.04(+0.07%)
Mar 22, 2004 57.86 57.86 56.54 57.34 2,766,723 -0.56(-0.97%)
Mar 19, 2004 58.70 59.37 57.74 57.90 2,317,795 -1.14(-1.94%)
Mar 18, 2004 57.98 59.31 57.96 59.04 2,181,616 +0.39(+0.67%)
Mar 17, 2004 58.34 58.95 57.88 58.65 1,989,414 +0.49(+0.84%)
Mar 16, 2004 58.58 58.62 57.75 58.16 2,615,913 -0.03(-0.05%)
Mar 15, 2004 58.78 58.78 57.98 58.19 2,488,112 -0.58(-0.99%)
Mar 12, 2004 57.66 58.90 57.65 58.78 2,192,995 +1.31(+2.28%)
Mar 11, 2004 58.98 58.98 57.39 57.47 3,371,463 -1.58(-2.68%)
Mar 10, 2004 59.86 60.07 58.98 59.05 5,776,043 +0.82(+1.41%)
Mar 09, 2004 59.51 59.85 57.98 58.22 3,359,583 -1.28(-2.15%)
Mar 08, 2004 59.44 59.98 58.22 59.50 3,881,916 +0.50(+0.85%)
Mar 05, 2004 58.18 59.18 57.79 59.00 2,738,462 +0.30(+0.52%)
Mar 04, 2004 58.02 58.76 56.99 58.70 2,810,865 +1.68(+2.95%)
Mar 03, 2004 56.51 57.10 56.46 57.02 1,813,344 +0.24(+0.42%)
Mar 02, 2004 56.78 57.26 56.60 56.78 1,940,145 -0.18(-0.31%)
Mar 01, 2004 56.82 57.10 56.45 56.95 1,696,923 +0.40(+0.71%)
Feb 27, 2004 55.83 57.08 55.83 56.55 2,153,229 -0.22(-0.39%)
Feb 26, 2004 56.42 57.27 55.98 56.78 2,391,449 +0.18(+0.33%)
Feb 25, 2004 55.02 56.74 54.92 56.59 2,554,639 +1.69(+3.07%)
Feb 24, 2004 55.86 55.86 54.40 54.91 3,270,298 -1.06(-1.90%)
Feb 23, 2004 56.98 56.98 55.78 55.97 2,337,427 -0.90(-1.59%)
Feb 20, 2004 57.78 57.81 56.35 56.87 2,525,877 -0.90(-1.56%)
Feb 19, 2004 57.66 58.18 57.51 57.78 1,878,745 +0.48(+0.84%)
Feb 18, 2004 57.55 57.75 57.10 57.30 1,253,247 -0.37(-0.64%)
Feb 17, 2004 58.78 58.78 56.90 57.67 3,342,076 -0.75(-1.29%)
Feb 13, 2004 58.76 58.84 57.84 58.42 1,582,878 -0.36(-0.61%)
Feb 12, 2004 59.02 59.34 58.60 58.78 1,701,675 -0.56(-0.94%)
Feb 11, 2004 58.26 59.57 57.41 59.34 3,041,832 +1.70(+2.94%)
Feb 10, 2004 57.84 57.99 57.30 57.64 1,345,159 -0.20(-0.35%)
Feb 09, 2004 58.38 58.98 57.78 57.84 2,208,251 +0.55(+0.96%)
Feb 06, 2004 55.54 57.46 55.47 57.29 1,699,299 +1.59(+2.86%)
Feb 05, 2004 56.43 56.61 55.24 55.70 2,279,404 -0.74(-1.30%)
Feb 04, 2004 56.38 56.99 56.19 56.43 1,542,487 -0.94(-1.64%)
Feb 03, 2004 57.10 57.54 56.98 57.38 1,978,535 +0.22(+0.38%)
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.