Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 58.21 58.33 57.48 57.66 2,533,950 -0.27(-0.46%)
Mar 30, 2004 57.09 58.64 56.80 57.93 4,194,951 +0.83(+1.46%)
Mar 29, 2004 56.51 57.33 56.34 57.09 1,901,705 +0.79(+1.41%)
Mar 26, 2004 55.16 56.85 54.98 56.30 2,562,730 +1.11(+2.01%)
Mar 25, 2004 55.05 55.41 54.58 55.19 2,751,370 +0.54(+0.99%)
Mar 24, 2004 54.66 54.92 53.51 54.65 4,107,826 -0.20(-0.36%)
Mar 23, 2004 55.04 55.37 54.56 54.85 2,084,851 +0.04(+0.07%)
Mar 22, 2004 55.31 55.31 54.04 54.81 2,894,355 -0.54(-0.97%)
Mar 19, 2004 56.11 56.75 55.19 55.34 2,424,717 -1.09(-1.94%)
Mar 18, 2004 55.42 56.70 55.41 56.44 2,282,256 +0.37(+0.67%)
Mar 17, 2004 55.76 56.35 55.33 56.06 2,081,188 +0.47(+0.84%)
Mar 16, 2004 55.99 56.03 55.20 55.60 2,736,588 -0.03(-0.06%)
Mar 15, 2004 56.18 56.18 55.43 55.63 2,602,892 -0.56(-0.99%)
Mar 12, 2004 55.11 56.31 55.11 56.18 2,294,160 +1.25(+2.28%)
Mar 11, 2004 56.38 56.38 54.85 54.93 3,526,992 -1.51(-2.68%)
Mar 10, 2004 57.22 57.42 56.38 56.44 6,042,498 +0.79(+1.41%)
Mar 09, 2004 56.89 57.21 55.42 55.66 3,514,564 -1.22(-2.15%)
Mar 08, 2004 56.82 57.33 55.65 56.88 4,060,993 +0.48(+0.85%)
Mar 05, 2004 55.61 56.57 55.24 56.40 2,864,790 +0.29(+0.52%)
Mar 04, 2004 55.46 56.17 54.47 56.11 2,940,534 +1.61(+2.95%)
Mar 03, 2004 54.02 54.58 53.97 54.50 1,896,996 +0.23(+0.42%)
Mar 02, 2004 54.27 54.73 54.11 54.27 2,029,646 -0.17(-0.31%)
Mar 01, 2004 54.31 54.58 53.96 54.44 1,775,204 +0.38(+0.71%)
Feb 27, 2004 53.37 54.56 53.37 54.06 2,252,560 -0.21(-0.39%)
Feb 26, 2004 53.93 54.75 53.51 54.27 2,501,769 +0.18(+0.32%)
Feb 25, 2004 52.59 54.24 52.50 54.10 2,672,487 +1.61(+3.07%)
Feb 24, 2004 53.39 53.39 52.00 52.48 3,421,160 -1.02(-1.90%)
Feb 23, 2004 54.46 54.46 53.32 53.50 2,445,256 -0.86(-1.59%)
Feb 20, 2004 55.23 55.26 53.86 54.37 2,642,399 -0.86(-1.56%)
Feb 19, 2004 55.11 55.61 54.97 55.23 1,965,414 +0.46(+0.84%)
Feb 18, 2004 55.02 55.21 54.58 54.77 1,311,061 -0.35(-0.64%)
Feb 17, 2004 56.18 56.18 54.39 55.12 3,496,250 -0.72(-1.29%)
Feb 13, 2004 56.17 56.25 55.29 55.84 1,655,898 -0.34(-0.61%)
Feb 12, 2004 56.41 56.72 56.02 56.18 1,780,175 -0.54(-0.94%)
Feb 11, 2004 55.69 56.94 54.88 56.72 3,182,155 +1.62(+2.94%)
Feb 10, 2004 55.29 55.44 54.77 55.10 1,407,212 -0.19(-0.35%)
Feb 09, 2004 55.80 56.38 55.23 55.29 2,310,120 +0.53(+0.96%)
Feb 06, 2004 53.09 54.92 53.02 54.76 1,777,690 +1.52(+2.86%)
Feb 05, 2004 53.95 54.11 52.81 53.24 2,384,556 -0.70(-1.30%)
Feb 04, 2004 53.89 54.48 53.72 53.95 1,613,643 -0.90(-1.64%)
Feb 03, 2004 54.58 55.00 54.46 54.85 2,069,807 +0.21(+0.38%)
Feb 02, 2004 54.24 55.27 54.08 54.64 2,228,228 +0.31(+0.56%)
Jan 30, 2004 53.82 54.85 53.52 54.33 2,971,014 +1.13(+2.13%)
Jan 29, 2004 53.74 53.80 52.81 53.20 3,454,650 -0.61(-1.14%)
Jan 28, 2004 55.82 55.92 53.43 53.82 3,545,699 -2.15(-3.84%)
Jan 27, 2004 56.18 56.26 55.52 55.96 3,115,438 -0.34(-0.60%)
Jan 26, 2004 55.61 56.38 54.95 56.30 5,265,175 -0.31(-0.55%)
Jan 23, 2004 56.26 56.80 56.08 56.61 4,201,099 -0.07(-0.12%)
Jan 22, 2004 54.15 56.72 54.15 56.68 8,618,049 +3.29(+6.16%)
Jan 21, 2004 52.10 53.55 51.88 53.39 6,046,291 +1.49(+2.87%)
Jan 20, 2004 51.98 53.32 51.43 51.90 6,943,182 +0.48(+0.94%)
Jan 16, 2004 51.29 51.60 51.11 51.42 3,929,128 +0.13(+0.25%)
Jan 15, 2004 49.69 51.71 49.67 51.29 7,546,647 +1.77(+3.57%)
Jan 14, 2004 49.17 49.56 48.66 49.53 2,052,277 +0.36(+0.73%)
Jan 13, 2004 49.04 49.43 48.51 49.17 2,575,289 +0.08(+0.17%)
Jan 12, 2004 49.13 49.48 48.90 49.08 3,777,248 +0.15(+0.30%)
Jan 09, 2004 49.44 49.44 48.85 48.94 3,212,767 -0.62(-1.25%)
Jan 08, 2004 48.92 49.66 48.68 49.56 4,806,919 +0.70(+1.44%)
Jan 07, 2004 48.64 48.88 48.35 48.85 3,179,146 +0.15(+0.31%)
Jan 06, 2004 47.74 48.82 47.49 48.70 4,366,846 +0.92(+1.94%)
Jan 05, 2004 47.09 48.17 46.82 47.78 3,898,778 +1.74(+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.