Capital One Financial (NY: COF )

143.36 USD +4.99 (+3.61%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 76.15 76.30 75.19 75.43 1,937,000 -0.35(-0.46%)
Mar 30, 2004 74.69 76.71 74.31 75.78 3,206,700 +1.09(+1.46%)
Mar 29, 2004 73.93 75.00 73.70 74.69 1,453,700 +1.04(+1.41%)
Mar 26, 2004 72.16 74.37 71.93 73.65 1,959,000 +1.45(+2.01%)
Mar 25, 2004 72.02 72.48 71.40 72.20 2,103,200 +0.71(+0.99%)
Mar 24, 2004 71.50 71.85 70.00 71.49 3,140,100 -0.26(-0.36%)
Mar 23, 2004 72.00 72.44 71.37 71.75 1,593,700 +0.05(+0.07%)
Mar 22, 2004 72.35 72.35 70.70 71.70 2,212,500 -0.70(-0.97%)
Mar 19, 2004 73.40 74.24 72.20 72.40 1,853,500 -1.43(-1.94%)
Mar 18, 2004 72.50 74.17 72.48 73.83 1,744,600 +0.49(+0.67%)
Mar 17, 2004 72.95 73.72 72.38 73.34 1,590,900 +0.61(+0.84%)
Mar 16, 2004 73.25 73.30 72.21 72.73 2,091,900 -0.04(-0.05%)
Mar 15, 2004 73.50 73.50 72.51 72.77 1,989,700 -0.73(-0.99%)
Mar 12, 2004 72.10 73.66 72.09 73.50 1,753,700 +1.64(+2.28%)
Mar 11, 2004 73.75 73.76 71.76 71.86 2,696,100 -1.98(-2.68%)
Mar 10, 2004 74.85 75.12 73.75 73.84 4,619,000 +1.03(+1.41%)
Mar 09, 2004 74.42 74.84 72.50 72.81 2,686,600 -1.60(-2.15%)
Mar 08, 2004 74.33 75.00 72.80 74.41 3,104,300 +0.63(+0.85%)
Mar 05, 2004 72.75 74.00 72.26 73.78 2,189,900 +0.38(+0.52%)
Mar 04, 2004 72.55 73.48 71.26 73.40 2,247,800 +2.10(+2.95%)
Mar 03, 2004 70.67 71.40 70.60 71.30 1,450,100 +0.30(+0.42%)
Mar 02, 2004 71.00 71.60 70.78 71.00 1,551,500 -0.22(-0.31%)
Mar 01, 2004 71.05 71.40 70.59 71.22 1,357,000 +0.50(+0.71%)
Feb 27, 2004 69.82 71.38 69.82 70.72 1,721,900 -0.28(-0.39%)
Feb 26, 2004 70.55 71.62 70.00 71.00 1,912,400 +0.23(+0.33%)
Feb 25, 2004 68.80 70.95 68.68 70.77 2,042,900 +2.11(+3.07%)
Feb 24, 2004 69.85 69.85 68.03 68.66 2,615,200 -1.33(-1.90%)
Feb 23, 2004 71.25 71.25 69.75 69.99 1,869,200 -1.13(-1.59%)
Feb 20, 2004 72.25 72.29 70.46 71.12 2,019,900 -1.13(-1.56%)
Feb 19, 2004 72.10 72.75 71.91 72.25 1,502,400 +0.60(+0.84%)
Feb 18, 2004 71.97 72.22 71.40 71.65 1,002,200 -0.46(-0.64%)
Feb 17, 2004 73.50 73.50 71.15 72.11 2,672,600 -0.94(-1.29%)
Feb 13, 2004 73.48 73.58 72.33 73.05 1,265,800 -0.45(-0.61%)
Feb 12, 2004 73.80 74.20 73.28 73.50 1,360,800 -0.70(-0.94%)
Feb 11, 2004 72.85 74.49 71.79 74.20 2,432,500 +2.12(+2.94%)
Feb 10, 2004 72.33 72.52 71.65 72.08 1,075,700 -0.25(-0.35%)
Feb 09, 2004 73.00 73.75 72.25 72.33 1,765,900 +0.69(+0.96%)
Feb 06, 2004 69.45 71.85 69.36 71.64 1,358,900 +1.99(+2.86%)
Feb 05, 2004 70.57 70.79 69.08 69.65 1,822,800 -0.92(-1.30%)
Feb 04, 2004 70.50 71.27 70.27 70.57 1,233,500 -1.18(-1.64%)
Feb 03, 2004 71.40 71.95 71.25 71.75 1,582,200 +0.27(+0.38%)
Feb 02, 2004 70.95 72.30 70.75 71.48 1,703,300 +0.40(+0.56%)
Jan 30, 2004 70.40 71.76 70.02 71.08 2,271,100 +1.48(+2.13%)
Jan 29, 2004 70.30 70.38 69.09 69.60 2,640,800 -0.80(-1.14%)
Jan 28, 2004 73.02 73.16 69.90 70.40 2,710,400 -2.81(-3.84%)
Jan 27, 2004 73.50 73.60 72.63 73.21 2,381,500 -0.44(-0.60%)
Jan 26, 2004 72.75 73.75 71.89 73.65 4,024,800 -0.41(-0.55%)
Jan 23, 2004 73.60 74.30 73.36 74.06 3,211,400 -0.09(-0.12%)
Jan 22, 2004 70.84 74.20 70.84 74.15 6,587,800 +4.30(+6.16%)
Jan 21, 2004 68.15 70.05 67.87 69.85 4,621,900 +1.95(+2.87%)
Jan 20, 2004 68.00 69.75 67.28 67.90 5,307,500 +0.63(+0.94%)
Jan 16, 2004 67.10 67.50 66.86 67.27 3,003,500 +0.17(+0.25%)
Jan 15, 2004 65.00 67.65 64.98 67.10 5,768,800 +2.31(+3.57%)
Jan 14, 2004 64.32 64.84 63.65 64.79 1,568,800 +0.47(+0.73%)
Jan 13, 2004 64.15 64.66 63.46 64.32 1,968,600 +0.11(+0.17%)
Jan 12, 2004 64.27 64.73 63.97 64.21 2,887,400 +0.19(+0.30%)
Jan 09, 2004 64.67 64.67 63.91 64.02 2,455,900 -0.81(-1.25%)
Jan 08, 2004 64.00 64.96 63.68 64.83 3,674,500 +0.92(+1.44%)
Jan 07, 2004 63.63 63.95 63.25 63.91 2,430,200 +0.20(+0.31%)
Jan 06, 2004 62.45 63.86 62.12 63.71 3,338,100 +1.21(+1.94%)
Jan 05, 2004 61.60 63.02 61.25 62.50 2,980,300 +2.27(+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.