Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 62.50 62.62 61.71 61.91 2,360,082 -0.29(-0.46%)
Mar 30, 2004 61.30 62.96 60.99 62.20 3,907,112 +0.89(+1.46%)
Mar 29, 2004 60.68 61.55 60.49 61.30 1,771,219 +0.85(+1.41%)
Mar 26, 2004 59.22 61.04 59.04 60.45 2,386,888 +1.19(+2.01%)
Mar 25, 2004 59.11 59.49 58.60 59.26 2,562,584 +0.58(+0.99%)
Mar 24, 2004 58.68 58.97 57.45 58.67 3,825,965 -0.21(-0.36%)
Mar 23, 2004 59.09 59.45 58.58 58.89 1,941,798 +0.04(+0.07%)
Mar 22, 2004 59.38 59.38 58.03 58.85 2,695,757 -0.57(-0.97%)
Mar 19, 2004 60.24 60.93 59.26 59.42 2,258,344 -1.17(-1.94%)
Mar 18, 2004 59.50 60.87 59.49 60.59 2,125,658 +0.40(+0.67%)
Mar 17, 2004 59.87 60.50 59.40 60.19 1,938,387 +0.50(+0.84%)
Mar 16, 2004 60.12 60.16 59.27 59.69 2,548,816 -0.03(-0.05%)
Mar 15, 2004 60.32 60.32 59.51 59.72 2,424,293 -0.60(-0.99%)
Mar 12, 2004 59.17 60.46 59.17 60.32 2,136,746 +1.35(+2.28%)
Mar 11, 2004 60.53 60.54 58.90 58.98 3,284,986 -1.63(-2.68%)
Mar 10, 2004 61.43 61.65 60.53 60.60 5,627,889 +0.85(+1.41%)
Mar 09, 2004 61.08 61.42 59.50 59.76 3,273,411 -1.31(-2.15%)
Mar 08, 2004 61.01 61.55 59.75 61.07 3,782,346 +0.52(+0.85%)
Mar 05, 2004 59.71 60.73 59.31 60.55 2,668,221 +0.31(+0.52%)
Mar 04, 2004 59.54 60.31 58.49 60.24 2,738,768 +1.72(+2.95%)
Mar 03, 2004 58.00 58.60 57.94 58.52 1,766,833 +0.25(+0.42%)
Mar 02, 2004 58.27 58.76 58.09 58.27 1,890,381 -0.18(-0.31%)
Mar 01, 2004 58.31 58.60 57.94 58.45 1,653,398 +0.41(+0.71%)
Feb 27, 2004 57.30 58.58 57.30 58.04 2,098,000 -0.23(-0.39%)
Feb 26, 2004 57.90 58.78 57.45 58.27 2,330,109 +0.19(+0.33%)
Feb 25, 2004 56.47 58.23 56.37 58.08 2,489,113 +1.73(+3.07%)
Feb 24, 2004 57.33 57.33 55.83 56.35 3,186,416 -1.09(-1.90%)
Feb 23, 2004 58.48 58.48 57.25 57.44 2,277,473 -0.93(-1.59%)
Feb 20, 2004 59.30 59.33 57.83 58.37 2,461,089 -0.93(-1.56%)
Feb 19, 2004 59.17 59.71 59.02 59.30 1,830,556 +0.49(+0.84%)
Feb 18, 2004 59.07 59.27 58.60 58.81 1,221,102 -0.38(-0.64%)
Feb 17, 2004 60.32 60.32 58.40 59.18 3,256,353 -0.77(-1.29%)
Feb 13, 2004 60.31 60.39 59.36 59.95 1,542,278 -0.37(-0.61%)
Feb 12, 2004 60.57 60.90 60.14 60.32 1,658,028 -0.57(-0.94%)
Feb 11, 2004 59.79 61.14 58.92 60.90 2,963,810 +1.74(+2.94%)
Feb 10, 2004 59.36 59.52 58.81 59.16 1,310,656 -0.21(-0.35%)
Feb 09, 2004 59.91 60.53 59.30 59.36 2,151,610 +0.57(+0.96%)
Feb 06, 2004 57.00 58.97 56.93 58.80 1,655,713 +1.63(+2.86%)
Feb 05, 2004 57.92 58.10 56.70 57.16 2,220,939 -0.76(-1.30%)
Feb 04, 2004 57.86 58.49 57.67 57.92 1,502,923 -0.97(-1.64%)
Feb 03, 2004 58.60 59.05 58.48 58.89 1,927,786 +0.22(+0.38%)
Feb 02, 2004 58.23 59.34 58.07 58.67 2,075,337 +0.33(+0.56%)
Jan 30, 2004 57.78 58.90 57.47 58.34 2,767,157 +1.21(+2.13%)
Jan 29, 2004 57.70 57.76 56.70 57.12 3,217,607 -0.66(-1.14%)
Jan 28, 2004 59.93 60.04 57.37 57.78 3,302,410 -2.31(-3.84%)
Jan 27, 2004 60.32 60.41 59.61 60.09 2,901,671 -0.36(-0.60%)
Jan 26, 2004 59.71 60.53 59.00 60.45 4,903,903 -0.34(-0.55%)
Jan 23, 2004 60.41 60.98 60.21 60.78 3,912,839 -0.07(-0.12%)
Jan 22, 2004 58.14 60.90 58.14 60.86 8,026,718 +3.53(+6.16%)
Jan 21, 2004 55.93 57.49 55.70 57.33 5,631,423 +1.60(+2.87%)
Jan 20, 2004 55.81 57.25 55.22 55.73 6,466,772 +0.52(+0.94%)
Jan 16, 2004 55.07 55.40 54.87 55.21 3,659,529 +0.14(+0.25%)
Jan 15, 2004 53.35 55.52 53.33 55.07 7,028,830 +1.90(+3.57%)
Jan 14, 2004 52.79 53.22 52.24 53.18 1,911,459 +0.39(+0.73%)
Jan 13, 2004 52.65 53.07 52.08 52.79 2,398,584 +0.09(+0.17%)
Jan 12, 2004 52.75 53.13 52.50 52.70 3,518,070 +0.16(+0.30%)
Jan 09, 2004 53.08 53.08 52.45 52.54 2,992,321 -0.66(-1.25%)
Jan 08, 2004 52.53 53.31 52.26 53.21 4,477,090 +0.76(+1.44%)
Jan 07, 2004 52.22 52.49 51.91 52.45 2,961,008 +0.16(+0.31%)
Jan 06, 2004 51.25 52.41 50.98 52.29 4,067,213 +0.99(+1.94%)
Jan 05, 2004 50.56 51.72 50.27 51.30 3,631,262 +1.86(+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.