Skip to main content

Capital One Financial (NY: COF )

93.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 57.59 58.87 57.59 58.33 2,087,666 -0.23(-0.39%)
Feb 26, 2004 58.19 59.07 57.74 58.56 2,318,633 +0.19(+0.32%)
Feb 25, 2004 56.75 58.52 56.65 58.37 2,476,854 +1.74(+3.07%)
Feb 24, 2004 57.61 57.61 56.11 56.63 3,170,722 -1.10(-1.90%)
Feb 23, 2004 58.77 58.77 57.53 57.73 2,266,256 -0.93(-1.59%)
Feb 20, 2004 59.59 59.62 58.12 58.66 2,448,968 -0.93(-1.56%)
Feb 19, 2004 59.47 60.00 59.31 59.59 1,821,540 +0.49(+0.84%)
Feb 18, 2004 59.36 59.57 58.89 59.10 1,215,087 -0.38(-0.64%)
Feb 17, 2004 60.62 60.62 58.68 59.48 3,240,315 -0.78(-1.29%)
Feb 13, 2004 60.61 60.69 59.66 60.25 1,534,681 -0.37(-0.61%)
Feb 12, 2004 60.87 61.20 60.44 60.62 1,649,861 -0.58(-0.94%)
Feb 11, 2004 60.09 61.44 59.21 61.20 2,949,213 +1.75(+2.94%)
Feb 10, 2004 59.66 59.81 59.10 59.45 1,304,200 -0.21(-0.35%)
Feb 09, 2004 60.21 60.83 59.59 59.66 2,141,013 +0.57(+0.96%)
Feb 06, 2004 57.28 59.26 57.21 59.09 1,647,558 +1.64(+2.86%)
Feb 05, 2004 58.21 58.39 56.98 57.45 2,210,000 -0.76(-1.30%)
Feb 04, 2004 58.15 58.78 57.96 58.21 1,495,520 -0.97(-1.64%)
Feb 03, 2004 58.89 59.34 58.77 59.18 1,918,291 +0.22(+0.38%)
Feb 02, 2004 58.52 59.63 58.35 58.96 2,065,115 +0.33(+0.56%)
Jan 30, 2004 58.07 59.19 57.75 58.63 2,753,528 +1.22(+2.13%)
Jan 29, 2004 57.98 58.05 56.99 57.41 3,201,760 -0.66(-1.14%)
Jan 28, 2004 60.23 60.34 57.65 58.07 3,286,144 -2.32(-3.84%)
Jan 27, 2004 60.62 60.70 59.91 60.38 2,887,379 -0.36(-0.60%)
Jan 26, 2004 60.00 60.83 59.29 60.75 4,879,750 -0.34(-0.55%)
Jan 23, 2004 60.70 61.28 60.51 61.08 3,893,567 -0.07(-0.12%)
Jan 22, 2004 58.43 61.20 58.43 61.16 7,987,184 +3.55(+6.16%)
Jan 21, 2004 56.21 57.78 55.98 57.61 5,603,686 +1.61(+2.87%)
Jan 20, 2004 56.09 57.53 55.49 56.00 6,434,922 +0.52(+0.94%)
Jan 16, 2004 55.34 55.67 55.15 55.48 3,641,505 +0.14(+0.25%)
Jan 15, 2004 53.61 55.80 53.60 55.34 6,994,211 +1.91(+3.57%)
Jan 14, 2004 53.05 53.48 52.50 53.44 1,902,045 +0.39(+0.73%)
Jan 13, 2004 52.91 53.33 52.34 53.05 2,386,771 +0.09(+0.17%)
Jan 12, 2004 53.01 53.39 52.76 52.96 3,500,743 +0.16(+0.30%)
Jan 09, 2004 53.34 53.34 52.71 52.80 2,977,583 -0.67(-1.25%)
Jan 08, 2004 52.79 53.58 52.52 53.47 4,455,039 +0.76(+1.44%)
Jan 07, 2004 52.48 52.75 52.17 52.71 2,946,424 +0.16(+0.31%)
Jan 06, 2004 51.51 52.67 51.24 52.55 4,047,181 +1.00(+1.94%)
Jan 05, 2004 50.81 51.98 50.52 51.55 3,613,377 +1.87(+3.77%)
Jan 02, 2004 50.58 50.81 49.52 49.68 1,630,463 -0.87(-1.73%)
Dec 31, 2003 50.29 50.73 50.08 50.55 1,191,445 +0.17(+0.34%)
Dec 30, 2003 50.63 50.76 50.19 50.38 1,196,537 -0.35(-0.68%)
Dec 29, 2003 49.98 50.90 49.98 50.73 1,609,245 +0.88(+1.77%)
Dec 26, 2003 50.05 50.16 49.64 49.84 339,841 -0.18(-0.36%)
Dec 24, 2003 49.78 50.30 49.58 50.02 481,937 -0.02(-0.03%)
Dec 23, 2003 50.07 50.07 49.57 50.04 1,287,711 +0.12(+0.25%)
Dec 22, 2003 49.25 49.97 49.25 49.92 2,719,823 +0.67(+1.36%)
Dec 19, 2003 48.90 49.41 48.55 49.25 3,068,879 +0.35(+0.71%)
Dec 18, 2003 46.63 48.98 47.44 48.90 4,163,573 +2.27(+4.86%)
Dec 17, 2003 46.60 46.82 46.22 46.63 1,493,095 +0.03(+0.07%)
Dec 16, 2003 45.74 46.68 45.74 46.60 2,493,221 +0.86(+1.88%)
Dec 15, 2003 46.39 47.22 45.64 45.74 3,002,438 -0.65(-1.40%)
Dec 12, 2003 46.50 46.50 46.11 46.39 1,599,667 +0.21(+0.46%)
Dec 11, 2003 45.82 46.60 45.80 46.18 3,616,529 +0.57(+1.25%)
Dec 10, 2003 47.16 47.29 45.49 45.61 4,490,442 -1.96(-4.13%)
Dec 09, 2003 48.83 48.83 47.57 47.57 2,287,716 -1.15(-2.37%)
Dec 08, 2003 48.79 49.15 48.37 48.73 1,540,986 -0.07(-0.14%)
Dec 05, 2003 48.99 48.99 48.67 48.79 1,260,189 -0.78(-1.56%)
Dec 04, 2003 49.78 49.81 49.30 49.57 1,369,914 -0.21(-0.41%)
Dec 03, 2003 49.36 50.32 49.24 49.78 2,308,933 +0.67(+1.36%)
Dec 02, 2003 49.63 49.65 49.08 49.11 1,988,369 -0.54(-1.10%)
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.