Capital One Financial (NY: COF )

161.43 USD +1.33 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 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%)
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%)
Jan 02, 2004 61.33 61.60 60.04 60.23 1,344,800 -1.06(-1.73%)
Dec 31, 2003 60.97 61.50 60.72 61.29 982,700 +0.21(+0.34%)
Dec 30, 2003 61.39 61.54 60.85 61.08 986,900 -0.42(-0.68%)
Dec 29, 2003 60.60 61.71 60.60 61.50 1,327,300 +1.07(+1.77%)
Dec 26, 2003 60.68 60.81 60.19 60.43 280,300 -0.22(-0.36%)
Dec 24, 2003 60.35 60.98 60.11 60.65 397,500 -0.02(-0.03%)
Dec 23, 2003 60.70 60.70 60.10 60.67 1,062,100 +0.15(+0.25%)
Dec 22, 2003 59.71 60.58 59.71 60.52 2,243,300 +0.81(+1.36%)
Dec 19, 2003 59.29 59.90 58.86 59.71 2,531,200 +0.42(+0.71%)
Dec 18, 2003 56.54 59.38 57.52 59.29 3,434,100 +2.75(+4.86%)
Dec 17, 2003 56.50 56.76 56.04 56.54 1,231,500 +0.04(+0.07%)
Dec 16, 2003 55.46 56.60 55.46 56.50 2,056,400 +1.04(+1.88%)
Dec 15, 2003 56.25 57.25 55.33 55.46 2,476,400 -0.79(-1.40%)
Dec 12, 2003 56.38 56.38 55.90 56.25 1,319,400 +0.26(+0.46%)
Dec 11, 2003 55.55 56.50 55.53 55.99 2,982,900 +0.69(+1.25%)
Dec 10, 2003 57.18 57.34 55.15 55.30 3,703,700 -2.38(-4.13%)
Dec 09, 2003 59.20 59.20 57.67 57.68 1,886,900 -1.40(-2.37%)
Dec 08, 2003 59.16 59.59 58.64 59.08 1,271,000 -0.08(-0.14%)
Dec 05, 2003 59.40 59.40 59.01 59.16 1,039,400 -0.94(-1.56%)
Dec 04, 2003 60.35 60.39 59.77 60.10 1,129,900 -0.25(-0.41%)
Dec 03, 2003 59.84 61.01 59.70 60.35 1,904,400 +0.81(+1.36%)
Dec 02, 2003 60.17 60.20 59.50 59.54 1,640,000 -0.66(-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.