Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 58.20 58.32 57.47 57.65 2,534,275 -0.27(-0.46%)
Mar 30, 2004 57.09 58.63 56.80 57.92 4,195,488 +0.83(+1.46%)
Mar 29, 2004 56.51 57.32 56.33 57.09 1,901,949 +0.79(+1.41%)
Mar 26, 2004 55.15 56.84 54.98 56.29 2,563,059 +1.11(+2.01%)
Mar 25, 2004 55.05 55.40 54.57 55.18 2,751,723 +0.54(+0.99%)
Mar 24, 2004 54.65 54.92 53.50 54.64 4,108,352 -0.20(-0.36%)
Mar 23, 2004 55.03 55.37 54.55 54.84 2,085,118 +0.04(+0.07%)
Mar 22, 2004 55.30 55.30 54.04 54.80 2,894,725 -0.53(-0.97%)
Mar 19, 2004 56.10 56.74 55.18 55.34 2,425,028 -1.09(-1.94%)
Mar 18, 2004 55.41 56.69 55.40 56.43 2,282,548 +0.37(+0.67%)
Mar 17, 2004 55.76 56.35 55.32 56.06 2,081,455 +0.47(+0.84%)
Mar 16, 2004 55.99 56.02 55.19 55.59 2,736,938 -0.03(-0.05%)
Mar 15, 2004 56.18 56.18 55.42 55.62 2,603,225 -0.56(-0.99%)
Mar 12, 2004 55.11 56.30 55.10 56.18 2,294,454 +1.25(+2.28%)
Mar 11, 2004 56.37 56.38 54.85 54.92 3,527,444 -1.51(-2.68%)
Mar 10, 2004 57.21 57.42 56.37 56.44 6,043,271 +0.79(+1.41%)
Mar 09, 2004 56.88 57.20 55.41 55.65 3,515,015 -1.22(-2.15%)
Mar 08, 2004 56.81 57.32 55.64 56.87 4,061,513 +0.48(+0.85%)
Mar 05, 2004 55.60 56.56 55.23 56.39 2,865,157 +0.29(+0.52%)
Mar 04, 2004 55.45 56.16 54.47 56.10 2,940,910 +1.61(+2.95%)
Mar 03, 2004 54.01 54.57 53.96 54.50 1,897,239 +0.23(+0.42%)
Mar 02, 2004 54.27 54.73 54.10 54.27 2,029,906 -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.