Skip to main content

Capital One Financial (NY: COF )

146.89 +2.38 (+1.65%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 60.89 61.01 60.12 60.31 2,422,521 -0.28(-0.46%)
Mar 30, 2004 59.72 61.34 59.42 60.59 4,010,480 +0.87(+1.46%)
Mar 29, 2004 59.11 59.97 58.93 59.72 1,818,079 +0.83(+1.41%)
Mar 26, 2004 57.70 59.46 57.51 58.89 2,450,036 +1.16(+2.01%)
Mar 25, 2004 57.59 57.95 57.09 57.73 2,630,380 +0.57(+0.99%)
Mar 24, 2004 57.17 57.45 55.97 57.16 3,927,186 -0.21(-0.36%)
Mar 23, 2004 57.57 57.92 57.07 57.37 1,993,171 +0.04(+0.07%)
Mar 22, 2004 57.85 57.85 56.53 57.33 2,767,077 -0.56(-0.97%)
Mar 19, 2004 58.69 59.36 57.73 57.89 2,318,091 -1.14(-1.94%)
Mar 18, 2004 57.97 59.30 57.95 59.03 2,181,895 +0.39(+0.67%)
Mar 17, 2004 58.33 58.95 57.87 58.64 1,989,669 +0.49(+0.84%)
Mar 16, 2004 58.57 58.61 57.74 58.15 2,616,248 -0.03(-0.05%)
Mar 15, 2004 58.77 58.77 57.98 58.19 2,488,431 -0.58(-0.99%)
Mar 12, 2004 57.65 58.90 57.64 58.77 2,193,276 +1.31(+2.28%)
Mar 11, 2004 58.97 58.98 57.38 57.46 3,371,894 -1.58(-2.68%)
Mar 10, 2004 59.85 60.06 58.97 59.04 5,776,782 +0.82(+1.41%)
Mar 09, 2004 59.50 59.84 57.97 58.22 3,360,013 -1.28(-2.15%)
Mar 08, 2004 59.43 59.97 58.21 59.50 3,882,412 +0.50(+0.85%)
Mar 05, 2004 58.17 59.17 57.78 58.99 2,738,812 +0.30(+0.52%)
Mar 04, 2004 58.01 58.75 56.98 58.69 2,811,225 +1.68(+2.95%)
Mar 03, 2004 56.51 57.09 56.45 57.01 1,813,576 +0.24(+0.42%)
Mar 02, 2004 56.77 57.25 56.59 56.77 1,940,393 -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.