Capital One Financial (NY: COF )

168.38 USD +2.37 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.