Skip to main content

Capital One Financial (NY: COF )

151.27 +5.84 (+4.02%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 19, 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%)
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.