Skip to main content

Capital One Financial (NY: COF )

117.39 -2.71 (-2.26%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 57.30 58.58 57.30 58.04 2,098,000 -0.23(-0.39%)
Feb 26, 2004 57.90 58.78 57.45 58.27 2,330,109 +0.19(+0.33%)
Feb 25, 2004 56.47 58.23 56.37 58.08 2,489,113 +1.73(+3.07%)
Feb 24, 2004 57.33 57.33 55.83 56.35 3,186,416 -1.09(-1.90%)
Feb 23, 2004 58.48 58.48 57.25 57.44 2,277,473 -0.93(-1.59%)
Feb 20, 2004 59.30 59.33 57.83 58.37 2,461,089 -0.93(-1.56%)
Feb 19, 2004 59.17 59.71 59.02 59.30 1,830,556 +0.49(+0.84%)
Feb 18, 2004 59.07 59.27 58.60 58.81 1,221,102 -0.38(-0.64%)
Feb 17, 2004 60.32 60.32 58.40 59.18 3,256,353 -0.77(-1.29%)
Feb 13, 2004 60.31 60.39 59.36 59.95 1,542,278 -0.37(-0.61%)
Feb 12, 2004 60.57 60.90 60.14 60.32 1,658,028 -0.57(-0.94%)
Feb 11, 2004 59.79 61.14 58.92 60.90 2,963,810 +1.74(+2.94%)
Feb 10, 2004 59.36 59.52 58.81 59.16 1,310,656 -0.21(-0.35%)
Feb 09, 2004 59.91 60.53 59.30 59.36 2,151,610 +0.57(+0.96%)
Feb 06, 2004 57.00 58.97 56.93 58.80 1,655,713 +1.63(+2.86%)
Feb 05, 2004 57.92 58.10 56.70 57.16 2,220,939 -0.76(-1.30%)
Feb 04, 2004 57.86 58.49 57.67 57.92 1,502,923 -0.97(-1.64%)
Feb 03, 2004 58.60 59.05 58.48 58.89 1,927,786 +0.22(+0.38%)
Feb 02, 2004 58.23 59.34 58.07 58.67 2,075,337 +0.33(+0.56%)
Jan 30, 2004 57.78 58.90 57.47 58.34 2,767,157 +1.21(+2.13%)
Jan 29, 2004 57.70 57.76 56.70 57.12 3,217,607 -0.66(-1.14%)
Jan 28, 2004 59.93 60.04 57.37 57.78 3,302,410 -2.31(-3.84%)
Jan 27, 2004 60.32 60.41 59.61 60.09 2,901,671 -0.36(-0.60%)
Jan 26, 2004 59.71 60.53 59.00 60.45 4,903,903 -0.34(-0.55%)
Jan 23, 2004 60.41 60.98 60.21 60.78 3,912,839 -0.07(-0.12%)
Jan 22, 2004 58.14 60.90 58.14 60.86 8,026,718 +3.53(+6.16%)
Jan 21, 2004 55.93 57.49 55.70 57.33 5,631,423 +1.60(+2.87%)
Jan 20, 2004 55.81 57.25 55.22 55.73 6,466,772 +0.52(+0.94%)
Jan 16, 2004 55.07 55.40 54.87 55.21 3,659,529 +0.14(+0.25%)
Jan 15, 2004 53.35 55.52 53.33 55.07 7,028,830 +1.90(+3.57%)
Jan 14, 2004 52.79 53.22 52.24 53.18 1,911,459 +0.39(+0.73%)
Jan 13, 2004 52.65 53.07 52.08 52.79 2,398,584 +0.09(+0.17%)
Jan 12, 2004 52.75 53.13 52.50 52.70 3,518,070 +0.16(+0.30%)
Jan 09, 2004 53.08 53.08 52.45 52.54 2,992,321 -0.66(-1.25%)
Jan 08, 2004 52.53 53.31 52.26 53.21 4,477,090 +0.76(+1.44%)
Jan 07, 2004 52.22 52.49 51.91 52.45 2,961,008 +0.16(+0.31%)
Jan 06, 2004 51.25 52.41 50.98 52.29 4,067,213 +0.99(+1.94%)
Jan 05, 2004 50.56 51.72 50.27 51.30 3,631,262 +1.86(+3.77%)
Jan 02, 2004 50.34 50.56 49.28 49.43 1,638,533 -0.87(-1.73%)
Dec 31, 2003 50.04 50.48 49.84 50.30 1,197,342 +0.17(+0.34%)
Dec 30, 2003 50.38 50.51 49.94 50.13 1,202,460 -0.34(-0.68%)
Dec 29, 2003 49.74 50.65 49.74 50.48 1,617,211 +0.88(+1.77%)
Dec 26, 2003 49.80 49.91 49.40 49.60 341,523 -0.18(-0.36%)
Dec 24, 2003 49.53 50.05 49.33 49.78 484,322 -0.02(-0.03%)
Dec 23, 2003 49.82 49.82 49.33 49.79 1,294,085 +0.12(+0.25%)
Dec 22, 2003 49.01 49.72 49.01 49.67 2,733,285 +0.66(+1.36%)
Dec 19, 2003 48.66 49.16 48.31 49.01 3,084,068 +0.34(+0.71%)
Dec 18, 2003 46.40 48.74 47.21 48.66 4,184,181 +2.26(+4.86%)
Dec 17, 2003 46.37 46.58 45.99 46.40 1,500,486 +0.03(+0.07%)
Dec 16, 2003 45.52 46.45 45.52 46.37 2,505,562 +0.85(+1.88%)
Dec 15, 2003 46.17 46.99 45.41 45.52 3,017,299 -0.65(-1.40%)
Dec 12, 2003 46.27 46.27 45.88 46.17 1,607,585 +0.21(+0.46%)
Dec 11, 2003 45.59 46.37 45.58 45.95 3,634,429 +0.57(+1.25%)
Dec 10, 2003 46.93 47.06 45.26 45.39 4,512,668 -1.95(-4.13%)
Dec 09, 2003 48.59 48.59 47.33 47.34 2,299,039 -1.15(-2.37%)
Dec 08, 2003 48.55 48.91 48.13 48.49 1,548,613 -0.07(-0.14%)
Dec 05, 2003 48.75 48.75 48.43 48.55 1,266,427 -0.77(-1.56%)
Dec 04, 2003 49.53 49.56 49.06 49.33 1,376,694 -0.21(-0.41%)
Dec 03, 2003 49.11 50.07 49.00 49.53 2,320,362 +0.66(+1.36%)
Dec 02, 2003 49.38 49.41 48.83 48.87 1,998,211 -0.54(-1.10%)
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.