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 (%)
Mar 31, 2004 60.89 61.01 60.12 60.31 2,422,521 -0.28(-0.46%)
Mar 30, 2004 59.72 61.34 59.42 60.59 4,010,480 +0.87(+1.46%)
Mar 29, 2004 59.11 59.97 58.93 59.72 1,818,079 +0.83(+1.41%)
Mar 26, 2004 57.70 59.46 57.51 58.89 2,450,036 +1.16(+2.01%)
Mar 25, 2004 57.59 57.95 57.09 57.73 2,630,380 +0.57(+0.99%)
Mar 24, 2004 57.17 57.45 55.97 57.16 3,927,186 -0.21(-0.36%)
Mar 23, 2004 57.57 57.92 57.07 57.37 1,993,171 +0.04(+0.07%)
Mar 22, 2004 57.85 57.85 56.53 57.33 2,767,077 -0.56(-0.97%)
Mar 19, 2004 58.69 59.36 57.73 57.89 2,318,091 -1.14(-1.94%)
Mar 18, 2004 57.97 59.30 57.95 59.03 2,181,895 +0.39(+0.67%)
Mar 17, 2004 58.33 58.95 57.87 58.64 1,989,669 +0.49(+0.84%)
Mar 16, 2004 58.57 58.61 57.74 58.15 2,616,248 -0.03(-0.05%)
Mar 15, 2004 58.77 58.77 57.98 58.19 2,488,431 -0.58(-0.99%)
Mar 12, 2004 57.65 58.90 57.64 58.77 2,193,276 +1.31(+2.28%)
Mar 11, 2004 58.97 58.98 57.38 57.46 3,371,894 -1.58(-2.68%)
Mar 10, 2004 59.85 60.06 58.97 59.04 5,776,782 +0.82(+1.41%)
Mar 09, 2004 59.50 59.84 57.97 58.22 3,360,013 -1.28(-2.15%)
Mar 08, 2004 59.43 59.97 58.21 59.50 3,882,412 +0.50(+0.85%)
Mar 05, 2004 58.17 59.17 57.78 58.99 2,738,812 +0.30(+0.52%)
Mar 04, 2004 58.01 58.75 56.98 58.69 2,811,225 +1.68(+2.95%)
Mar 03, 2004 56.51 57.09 56.45 57.01 1,813,576 +0.24(+0.42%)
Mar 02, 2004 56.77 57.25 56.59 56.77 1,940,393 -0.18(-0.31%)
Mar 01, 2004 56.81 57.09 56.44 56.95 1,697,140 +0.40(+0.71%)
Feb 27, 2004 55.83 57.07 55.83 56.55 2,153,505 -0.22(-0.39%)
Feb 26, 2004 56.41 57.27 55.97 56.77 2,391,755 +0.18(+0.32%)
Feb 25, 2004 55.01 56.73 54.92 56.59 2,554,966 +1.69(+3.07%)
Feb 24, 2004 55.85 55.85 54.40 54.90 3,270,716 -1.06(-1.90%)
Feb 23, 2004 56.97 56.97 55.77 55.96 2,337,727 -0.90(-1.59%)
Feb 20, 2004 57.77 57.80 56.34 56.87 2,526,201 -0.90(-1.56%)
Feb 19, 2004 57.65 58.17 57.50 57.77 1,878,986 +0.48(+0.84%)
Feb 18, 2004 57.55 57.75 57.09 57.29 1,253,407 -0.37(-0.64%)
Feb 17, 2004 58.77 58.77 56.89 57.66 3,342,504 -0.75(-1.29%)
Feb 13, 2004 58.75 58.83 57.83 58.41 1,583,080 -0.36(-0.61%)
Feb 12, 2004 59.01 59.33 58.59 58.77 1,701,893 -0.56(-0.94%)
Feb 11, 2004 58.25 59.56 57.40 59.33 3,042,221 +1.70(+2.94%)
Feb 10, 2004 57.83 57.99 57.29 57.63 1,345,331 -0.20(-0.35%)
Feb 09, 2004 58.37 58.97 57.77 57.83 2,208,534 +0.55(+0.96%)
Feb 06, 2004 55.53 57.45 55.46 57.28 1,699,517 +1.59(+2.86%)
Feb 05, 2004 56.43 56.60 55.23 55.69 2,279,696 -0.74(-1.30%)
Feb 04, 2004 56.37 56.99 56.19 56.43 1,542,684 -0.94(-1.64%)
Feb 03, 2004 57.09 57.53 56.97 57.37 1,978,788 +0.22(+0.38%)
Feb 02, 2004 56.73 57.81 56.57 57.15 2,130,243 +0.32(+0.56%)
Jan 30, 2004 56.29 57.38 55.99 56.83 2,840,365 +1.18(+2.13%)
Jan 29, 2004 56.21 56.27 55.24 55.65 3,302,733 -0.64(-1.14%)
Jan 28, 2004 58.39 58.50 55.89 56.29 3,389,779 -2.25(-3.84%)
Jan 27, 2004 58.77 58.85 58.07 58.54 2,978,438 -0.35(-0.60%)
Jan 26, 2004 58.17 58.97 57.48 58.89 5,033,642 -0.33(-0.55%)
Jan 23, 2004 58.85 59.41 58.66 59.22 4,016,358 -0.07(-0.12%)
Jan 22, 2004 56.64 59.33 56.64 59.29 8,239,074 +3.44(+6.16%)
Jan 21, 2004 54.49 56.01 54.27 55.85 5,780,409 +1.56(+2.87%)
Jan 20, 2004 54.37 55.77 53.80 54.29 6,637,859 +0.50(+0.94%)
Jan 16, 2004 53.65 53.97 53.46 53.79 3,756,346 +0.14(+0.25%)
Jan 15, 2004 51.97 54.09 51.96 53.65 7,214,787 +1.85(+3.57%)
Jan 14, 2004 51.43 51.84 50.89 51.80 1,962,029 +0.38(+0.73%)
Jan 13, 2004 51.29 51.70 50.74 51.43 2,462,042 +0.09(+0.17%)
Jan 12, 2004 51.39 51.76 51.15 51.34 3,611,145 +0.15(+0.30%)
Jan 09, 2004 51.71 51.71 51.10 51.19 3,071,487 -0.65(-1.25%)
Jan 08, 2004 51.17 51.94 50.92 51.84 4,595,537 +0.74(+1.44%)
Jan 07, 2004 50.88 51.13 50.57 51.10 3,039,345 +0.16(+0.31%)
Jan 06, 2004 49.93 51.06 49.67 50.94 4,174,816 +0.97(+1.94%)
Jan 05, 2004 49.25 50.39 48.97 49.97 3,727,331 +1.82(+3.77%)
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.