Skip to main content

Capital One Financial (NY: COF )

145.44 +0.36 (+0.25%)
Streaming Delayed Price Updated: 3:59 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%)
Mar 01, 2004 54.30 54.57 53.95 54.43 1,775,431 +0.38(+0.71%)
Feb 27, 2004 53.36 54.56 53.36 54.05 2,252,849 -0.21(-0.39%)
Feb 26, 2004 53.92 54.74 53.50 54.27 2,502,089 +0.18(+0.33%)
Feb 25, 2004 52.59 54.23 52.49 54.09 2,672,829 +1.61(+3.07%)
Feb 24, 2004 53.39 53.39 52.00 52.48 3,421,598 -1.02(-1.90%)
Feb 23, 2004 54.46 54.46 53.31 53.49 2,445,569 -0.86(-1.59%)
Feb 20, 2004 55.22 55.25 53.85 54.36 2,642,737 -0.86(-1.56%)
Feb 19, 2004 55.11 55.60 54.96 55.22 1,965,666 +0.46(+0.84%)
Feb 18, 2004 55.01 55.20 54.57 54.76 1,311,229 -0.35(-0.64%)
Feb 17, 2004 56.18 56.18 54.38 55.12 3,496,698 -0.72(-1.29%)
Feb 13, 2004 56.16 56.24 55.28 55.83 1,656,110 -0.34(-0.61%)
Feb 12, 2004 56.41 56.71 56.01 56.18 1,780,403 -0.54(-0.94%)
Feb 11, 2004 55.68 56.93 54.87 56.71 3,182,563 +1.62(+2.94%)
Feb 10, 2004 55.28 55.43 54.76 55.09 1,407,392 -0.19(-0.35%)
Feb 09, 2004 55.80 56.37 55.22 55.28 2,310,416 +0.53(+0.96%)
Feb 06, 2004 53.08 54.92 53.01 54.76 1,777,917 +1.52(+2.86%)
Feb 05, 2004 53.94 54.11 52.80 53.23 2,384,861 -0.70(-1.30%)
Feb 04, 2004 53.88 54.47 53.71 53.94 1,613,850 -0.90(-1.64%)
Feb 03, 2004 54.57 54.99 54.46 54.84 2,070,072 +0.21(+0.38%)
Feb 02, 2004 54.23 55.26 54.08 54.63 2,228,513 +0.31(+0.56%)
Jan 30, 2004 53.81 54.85 53.52 54.33 2,971,395 +1.13(+2.13%)
Jan 29, 2004 53.73 53.79 52.81 53.20 3,455,092 -0.61(-1.14%)
Jan 28, 2004 55.81 55.92 53.43 53.81 3,546,153 -2.15(-3.84%)
Jan 27, 2004 56.18 56.25 55.51 55.96 3,115,837 -0.34(-0.60%)
Jan 26, 2004 55.60 56.37 54.95 56.29 5,265,849 -0.31(-0.55%)
Jan 23, 2004 56.25 56.79 56.07 56.61 4,201,637 -0.07(-0.12%)
Jan 22, 2004 54.14 56.71 54.14 56.67 8,619,152 +3.29(+6.16%)
Jan 21, 2004 52.09 53.54 51.87 53.39 6,047,066 +1.49(+2.87%)
Jan 20, 2004 51.97 53.31 51.42 51.90 6,944,071 +0.48(+0.94%)
Jan 16, 2004 51.29 51.59 51.10 51.42 3,929,631 +0.13(+0.25%)
Jan 15, 2004 49.68 51.71 49.67 51.29 7,547,613 +1.77(+3.57%)
Jan 14, 2004 49.16 49.56 48.65 49.52 2,052,540 +0.36(+0.73%)
Jan 13, 2004 49.03 49.42 48.50 49.16 2,575,619 +0.08(+0.17%)
Jan 12, 2004 49.12 49.47 48.89 49.08 3,777,731 +0.15(+0.30%)
Jan 09, 2004 49.43 49.43 48.85 48.93 3,213,178 -0.62(-1.25%)
Jan 08, 2004 48.92 49.65 48.67 49.55 4,807,534 +0.70(+1.44%)
Jan 07, 2004 48.63 48.88 48.34 48.85 3,179,553 +0.15(+0.31%)
Jan 06, 2004 47.73 48.81 47.48 48.69 4,367,405 +0.92(+1.94%)
Jan 05, 2004 47.08 48.17 46.81 47.77 3,899,277 +1.73(+3.77%)
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.