Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 49.04 49.25 48.01 48.16 1,681,882 -0.85(-1.73%)
Dec 31, 2003 48.75 49.17 48.55 49.01 1,229,020 +0.17(+0.34%)
Dec 30, 2003 49.09 49.21 48.65 48.84 1,234,272 -0.34(-0.68%)
Dec 29, 2003 48.45 49.34 48.45 49.17 1,659,996 +0.86(+1.77%)
Dec 26, 2003 48.52 48.62 48.13 48.32 350,559 -0.18(-0.36%)
Dec 24, 2003 48.25 48.76 48.06 48.49 497,135 -0.02(-0.03%)
Dec 23, 2003 48.53 48.53 48.05 48.51 1,328,322 +0.12(+0.25%)
Dec 22, 2003 47.74 48.44 47.74 48.39 2,805,597 +0.65(+1.36%)
Dec 19, 2003 47.41 47.89 47.06 47.74 3,165,661 +0.34(+0.71%)
Dec 18, 2003 45.21 47.48 45.99 47.41 4,294,879 +2.20(+4.86%)
Dec 17, 2003 45.18 45.38 44.81 45.21 1,540,183 +0.03(+0.07%)
Dec 16, 2003 44.34 45.26 44.34 45.18 2,571,850 +0.83(+1.88%)
Dec 15, 2003 44.98 45.78 44.24 44.34 3,097,125 -0.63(-1.40%)
Dec 12, 2003 45.08 45.08 44.70 44.98 1,650,116 +0.21(+0.46%)
Dec 11, 2003 44.42 45.18 44.40 44.77 3,730,583 +0.55(+1.25%)
Dec 10, 2003 45.72 45.85 44.10 44.22 4,632,056 -1.90(-4.13%)
Dec 09, 2003 47.34 47.34 46.11 46.12 2,359,863 -1.12(-2.37%)
Dec 08, 2003 47.30 47.65 46.89 47.24 1,589,584 -0.06(-0.14%)
Dec 05, 2003 47.50 47.50 47.18 47.30 1,299,932 -0.75(-1.56%)
Dec 04, 2003 48.25 48.29 47.79 48.05 1,413,116 -0.20(-0.41%)
Dec 03, 2003 47.85 48.78 47.73 48.25 2,381,750 +0.65(+1.36%)
Dec 02, 2003 48.11 48.13 47.58 47.61 2,051,076 -0.53(-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.