Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 60.90 61.02 60.13 60.32 2,422,211 -0.28(-0.46%)
Mar 30, 2004 59.73 61.34 59.42 60.60 4,009,966 +0.87(+1.46%)
Mar 29, 2004 59.12 59.98 58.94 59.73 1,817,846 +0.83(+1.41%)
Mar 26, 2004 57.71 59.47 57.52 58.90 2,449,722 +1.16(+2.01%)
Mar 25, 2004 57.59 57.96 57.10 57.74 2,630,044 +0.57(+0.99%)
Mar 24, 2004 57.18 57.46 55.98 57.17 3,926,683 -0.21(-0.36%)
Mar 23, 2004 57.58 57.93 57.07 57.38 1,992,916 +0.04(+0.07%)
Mar 22, 2004 57.86 57.86 56.54 57.34 2,766,723 -0.56(-0.97%)
Mar 19, 2004 58.70 59.37 57.74 57.90 2,317,795 -1.14(-1.94%)
Mar 18, 2004 57.98 59.31 57.96 59.04 2,181,616 +0.39(+0.67%)
Mar 17, 2004 58.34 58.95 57.88 58.65 1,989,414 +0.49(+0.84%)
Mar 16, 2004 58.58 58.62 57.75 58.16 2,615,913 -0.03(-0.05%)
Mar 15, 2004 58.78 58.78 57.98 58.19 2,488,112 -0.58(-0.99%)
Mar 12, 2004 57.66 58.90 57.65 58.78 2,192,995 +1.31(+2.28%)
Mar 11, 2004 58.98 58.98 57.39 57.47 3,371,463 -1.58(-2.68%)
Mar 10, 2004 59.86 60.07 58.98 59.05 5,776,043 +0.82(+1.41%)
Mar 09, 2004 59.51 59.85 57.98 58.22 3,359,583 -1.28(-2.15%)
Mar 08, 2004 59.44 59.98 58.22 59.50 3,881,916 +0.50(+0.85%)
Mar 05, 2004 58.18 59.18 57.79 59.00 2,738,462 +0.30(+0.52%)
Mar 04, 2004 58.02 58.76 56.99 58.70 2,810,865 +1.68(+2.95%)
Mar 03, 2004 56.51 57.10 56.46 57.02 1,813,344 +0.24(+0.42%)
Mar 02, 2004 56.78 57.26 56.60 56.78 1,940,145 -0.18(-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.