Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 57.78 58.90 57.47 58.34 2,767,157 +1.21(+2.13%)
Jan 29, 2004 57.70 57.76 56.70 57.12 3,217,607 -0.66(-1.14%)
Jan 28, 2004 59.93 60.04 57.37 57.78 3,302,410 -2.31(-3.84%)
Jan 27, 2004 60.32 60.41 59.61 60.09 2,901,671 -0.36(-0.60%)
Jan 26, 2004 59.71 60.53 59.00 60.45 4,903,903 -0.34(-0.55%)
Jan 23, 2004 60.41 60.98 60.21 60.78 3,912,839 -0.07(-0.12%)
Jan 22, 2004 58.14 60.90 58.14 60.86 8,026,718 +3.53(+6.16%)
Jan 21, 2004 55.93 57.49 55.70 57.33 5,631,423 +1.60(+2.87%)
Jan 20, 2004 55.81 57.25 55.22 55.73 6,466,772 +0.52(+0.94%)
Jan 16, 2004 55.07 55.40 54.87 55.21 3,659,529 +0.14(+0.25%)
Jan 15, 2004 53.35 55.52 53.33 55.07 7,028,830 +1.90(+3.57%)
Jan 14, 2004 52.79 53.22 52.24 53.18 1,911,459 +0.39(+0.73%)
Jan 13, 2004 52.65 53.07 52.08 52.79 2,398,584 +0.09(+0.17%)
Jan 12, 2004 52.75 53.13 52.50 52.70 3,518,070 +0.16(+0.30%)
Jan 09, 2004 53.08 53.08 52.45 52.54 2,992,321 -0.66(-1.25%)
Jan 08, 2004 52.53 53.31 52.26 53.21 4,477,090 +0.76(+1.44%)
Jan 07, 2004 52.22 52.49 51.91 52.45 2,961,008 +0.16(+0.31%)
Jan 06, 2004 51.25 52.41 50.98 52.29 4,067,213 +0.99(+1.94%)
Jan 05, 2004 50.56 51.72 50.27 51.30 3,631,262 +1.86(+3.77%)
Jan 02, 2004 50.34 50.56 49.28 49.43 1,638,533 -0.87(-1.73%)
Dec 31, 2003 50.04 50.48 49.84 50.30 1,197,342 +0.17(+0.34%)
Dec 30, 2003 50.38 50.51 49.94 50.13 1,202,460 -0.34(-0.68%)
Dec 29, 2003 49.74 50.65 49.74 50.48 1,617,211 +0.88(+1.77%)
Dec 26, 2003 49.80 49.91 49.40 49.60 341,523 -0.18(-0.36%)
Dec 24, 2003 49.53 50.05 49.33 49.78 484,322 -0.02(-0.03%)
Dec 23, 2003 49.82 49.82 49.33 49.79 1,294,085 +0.12(+0.25%)
Dec 22, 2003 49.01 49.72 49.01 49.67 2,733,285 +0.66(+1.36%)
Dec 19, 2003 48.66 49.16 48.31 49.01 3,084,068 +0.34(+0.71%)
Dec 18, 2003 46.40 48.74 47.21 48.66 4,184,181 +2.26(+4.86%)
Dec 17, 2003 46.37 46.58 45.99 46.40 1,500,486 +0.03(+0.07%)
Dec 16, 2003 45.52 46.45 45.52 46.37 2,505,562 +0.85(+1.88%)
Dec 15, 2003 46.17 46.99 45.41 45.52 3,017,299 -0.65(-1.40%)
Dec 12, 2003 46.27 46.27 45.88 46.17 1,607,585 +0.21(+0.46%)
Dec 11, 2003 45.59 46.37 45.58 45.95 3,634,429 +0.57(+1.25%)
Dec 10, 2003 46.93 47.06 45.26 45.39 4,512,668 -1.95(-4.13%)
Dec 09, 2003 48.59 48.59 47.33 47.34 2,299,039 -1.15(-2.37%)
Dec 08, 2003 48.55 48.91 48.13 48.49 1,548,613 -0.07(-0.14%)
Dec 05, 2003 48.75 48.75 48.43 48.55 1,266,427 -0.77(-1.56%)
Dec 04, 2003 49.53 49.56 49.06 49.33 1,376,694 -0.21(-0.41%)
Dec 03, 2003 49.11 50.07 49.00 49.53 2,320,362 +0.66(+1.36%)
Dec 02, 2003 49.38 49.41 48.83 48.87 1,998,211 -0.54(-1.10%)
Dec 01, 2003 49.25 49.53 49.04 49.41 1,958,612 +0.39(+0.80%)
Nov 28, 2003 48.92 49.12 48.53 49.01 726,910 -0.01(-0.02%)
Nov 26, 2003 48.34 49.02 48.05 49.02 1,926,690 +0.85(+1.77%)
Nov 25, 2003 48.22 48.92 48.16 48.17 1,958,125 +0.09(+0.19%)
Nov 24, 2003 46.63 48.22 46.62 48.08 2,833,074 +1.71(+3.68%)
Nov 21, 2003 46.80 47.27 46.38 46.37 2,283,565 -0.43(-0.91%)
Nov 20, 2003 47.48 47.81 46.78 46.80 1,983,103 -0.84(-1.76%)
Nov 19, 2003 47.23 47.69 46.41 47.64 2,334,739 +0.32(+0.68%)
Nov 18, 2003 47.97 47.99 47.21 47.32 1,906,829 -0.25(-0.52%)
Nov 17, 2003 47.07 48.30 46.97 47.56 3,105,634 -0.74(-1.53%)
Nov 14, 2003 49.29 49.61 48.30 48.30 1,885,629 -1.00(-2.03%)
Nov 13, 2003 49.60 49.60 49.12 49.30 2,244,820 -0.29(-0.58%)
Nov 12, 2003 48.87 49.65 48.83 49.59 1,905,245 +0.78(+1.60%)
Nov 11, 2003 48.65 49.29 48.81 48.81 2,545,404 +0.16(+0.32%)
Nov 10, 2003 49.12 49.38 48.53 48.65 2,685,645 -0.59(-1.20%)
Nov 07, 2003 50.15 50.40 49.24 49.24 2,380,674 -0.78(-1.56%)
Nov 06, 2003 50.29 50.31 49.29 50.02 2,575,621 -0.27(-0.54%)
Nov 05, 2003 50.64 50.64 49.84 50.29 2,182,680 -0.34(-0.68%)
Nov 04, 2003 50.25 50.84 50.25 50.64 2,945,899 -0.09(-0.18%)
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.