Skip to main content

Capital One Financial (NY: COF )

146.50 +1.42 (+0.98%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 53.81 54.85 53.52 54.33 2,971,395 +1.13(+2.13%)
Jan 29, 2004 53.73 53.79 52.81 53.20 3,455,092 -0.61(-1.14%)
Jan 28, 2004 55.81 55.92 53.43 53.81 3,546,153 -2.15(-3.84%)
Jan 27, 2004 56.18 56.25 55.51 55.96 3,115,837 -0.34(-0.60%)
Jan 26, 2004 55.60 56.37 54.95 56.29 5,265,849 -0.31(-0.55%)
Jan 23, 2004 56.25 56.79 56.07 56.61 4,201,637 -0.07(-0.12%)
Jan 22, 2004 54.14 56.71 54.14 56.67 8,619,152 +3.29(+6.16%)
Jan 21, 2004 52.09 53.54 51.87 53.39 6,047,066 +1.49(+2.87%)
Jan 20, 2004 51.97 53.31 51.42 51.90 6,944,071 +0.48(+0.94%)
Jan 16, 2004 51.29 51.59 51.10 51.42 3,929,631 +0.13(+0.25%)
Jan 15, 2004 49.68 51.71 49.67 51.29 7,547,613 +1.77(+3.57%)
Jan 14, 2004 49.16 49.56 48.65 49.52 2,052,540 +0.36(+0.73%)
Jan 13, 2004 49.03 49.42 48.50 49.16 2,575,619 +0.08(+0.17%)
Jan 12, 2004 49.12 49.47 48.89 49.08 3,777,731 +0.15(+0.30%)
Jan 09, 2004 49.43 49.43 48.85 48.93 3,213,178 -0.62(-1.25%)
Jan 08, 2004 48.92 49.65 48.67 49.55 4,807,534 +0.70(+1.44%)
Jan 07, 2004 48.63 48.88 48.34 48.85 3,179,553 +0.15(+0.31%)
Jan 06, 2004 47.73 48.81 47.48 48.69 4,367,405 +0.92(+1.94%)
Jan 05, 2004 47.08 48.17 46.81 47.77 3,899,277 +1.73(+3.77%)
Jan 02, 2004 46.88 47.08 45.89 46.04 1,759,470 -0.81(-1.73%)
Dec 31, 2003 46.60 47.01 46.41 46.85 1,285,716 +0.16(+0.34%)
Dec 30, 2003 46.92 47.04 46.51 46.68 1,291,211 -0.32(-0.68%)
Dec 29, 2003 46.32 47.17 46.32 47.01 1,736,573 +0.82(+1.77%)
Dec 26, 2003 46.38 46.48 46.00 46.19 366,730 -0.17(-0.36%)
Dec 24, 2003 46.13 46.61 45.94 46.36 520,069 -0.02(-0.03%)
Dec 23, 2003 46.39 46.39 45.94 46.37 1,389,599 +0.11(+0.25%)
Dec 22, 2003 45.64 46.30 45.64 46.26 2,935,023 +0.62(+1.36%)
Dec 19, 2003 45.32 45.78 44.99 45.64 3,311,697 +0.32(+0.71%)
Dec 18, 2003 43.21 45.39 43.96 45.32 4,493,007 +2.10(+4.86%)
Dec 17, 2003 43.18 43.38 42.83 43.21 1,611,233 +0.03(+0.07%)
Dec 16, 2003 42.39 43.26 42.39 43.18 2,690,492 +0.79(+1.88%)
Dec 15, 2003 42.99 43.76 42.29 42.39 3,239,999 -0.60(-1.40%)
Dec 12, 2003 43.09 43.09 42.73 42.99 1,726,237 +0.20(+0.46%)
Dec 11, 2003 42.46 43.18 42.44 42.79 3,902,679 +0.53(+1.25%)
Dec 10, 2003 43.70 43.83 42.15 42.27 4,845,738 -1.82(-4.13%)
Dec 09, 2003 45.25 45.25 44.08 44.09 2,468,726 -1.07(-2.37%)
Dec 08, 2003 45.22 45.55 44.82 45.16 1,662,913 -0.06(-0.14%)
Dec 05, 2003 45.40 45.40 45.10 45.22 1,359,899 -0.72(-1.56%)
Dec 04, 2003 46.13 46.16 45.68 45.94 1,478,305 -0.19(-0.41%)
Dec 03, 2003 45.74 46.63 45.63 46.13 2,491,623 +0.62(+1.36%)
Dec 02, 2003 45.99 46.01 45.48 45.51 2,145,695 -0.50(-1.10%)
Dec 01, 2003 45.87 46.13 45.67 46.01 2,103,173 +0.37(+0.80%)
Nov 28, 2003 45.55 45.74 45.19 45.65 780,562 -0.01(-0.02%)
Nov 26, 2003 45.02 45.65 44.75 45.65 2,068,894 +0.79(+1.77%)
Nov 25, 2003 44.90 45.56 44.85 44.86 2,102,650 +0.08(+0.19%)
Nov 24, 2003 43.43 44.90 43.41 44.77 3,042,177 +1.59(+3.68%)
Nov 21, 2003 43.58 44.02 43.19 43.18 2,452,110 -0.40(-0.91%)
Nov 20, 2003 44.22 44.52 43.57 43.58 2,129,471 -0.78(-1.76%)
Nov 19, 2003 43.99 44.41 43.22 44.36 2,507,061 +0.30(+0.68%)
Nov 18, 2003 44.67 44.69 43.96 44.06 2,047,568 -0.23(-0.52%)
Nov 17, 2003 43.83 44.98 43.74 44.29 3,334,855 -0.69(-1.53%)
Nov 14, 2003 45.90 46.20 44.98 44.98 2,024,803 -0.93(-2.03%)
Nov 13, 2003 46.19 46.19 45.74 45.91 2,410,505 -0.27(-0.58%)
Nov 12, 2003 45.52 46.23 45.48 46.18 2,045,867 +0.73(+1.60%)
Nov 11, 2003 45.31 45.90 45.45 45.45 2,733,275 +0.15(+0.32%)
Nov 10, 2003 45.74 45.99 45.19 45.31 2,883,866 -0.55(-1.20%)
Nov 07, 2003 46.70 46.94 45.85 45.86 2,556,386 -0.73(-1.56%)
Nov 06, 2003 46.84 46.85 45.91 46.59 2,765,722 -0.25(-0.54%)
Nov 05, 2003 47.16 47.16 46.42 46.84 2,343,779 -0.32(-0.68%)
Nov 04, 2003 46.79 47.34 46.79 47.16 3,163,330 -0.08(-0.18%)
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.