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 (%)
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%)
Dec 01, 2003 49.50 49.78 49.28 49.65 1,948,966 +0.40(+0.80%)
Nov 28, 2003 49.16 49.36 48.77 49.26 723,330 -0.01(-0.02%)
Nov 26, 2003 48.58 49.27 48.29 49.27 1,917,200 +0.86(+1.77%)
Nov 25, 2003 48.46 49.17 48.40 48.41 1,948,481 +0.09(+0.19%)
Nov 24, 2003 46.86 48.46 46.85 48.32 2,819,120 +1.72(+3.68%)
Nov 21, 2003 47.03 47.51 46.61 46.60 2,272,318 -0.43(-0.91%)
Nov 20, 2003 47.71 48.04 47.01 47.03 1,973,335 -0.84(-1.76%)
Nov 19, 2003 47.47 47.93 46.64 47.87 2,323,240 +0.32(+0.68%)
Nov 18, 2003 48.21 48.23 47.44 47.55 1,897,438 -0.25(-0.52%)
Nov 17, 2003 47.30 48.54 47.20 47.80 3,090,338 -0.74(-1.53%)
Nov 14, 2003 49.53 49.86 48.54 48.54 1,876,342 -1.01(-2.03%)
Nov 13, 2003 49.84 49.84 49.36 49.55 2,233,763 -0.29(-0.58%)
Nov 12, 2003 49.12 49.89 49.08 49.83 1,895,862 +0.78(+1.60%)
Nov 11, 2003 48.89 49.53 49.05 49.05 2,532,867 +0.16(+0.32%)
Nov 10, 2003 49.36 49.63 48.77 48.89 2,672,417 -0.59(-1.20%)
Nov 07, 2003 50.40 50.65 49.48 49.49 2,368,948 -0.78(-1.56%)
Nov 06, 2003 50.54 50.56 49.54 50.27 2,562,935 -0.27(-0.54%)
Nov 05, 2003 50.89 50.89 50.09 50.54 2,171,930 -0.35(-0.68%)
Nov 04, 2003 50.49 51.09 50.49 50.89 2,931,390 -0.09(-0.18%)
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.