Capital One Financial (NY: COF )

168.15 USD +0.31 (+0.18%)
Streaming Delayed Price Updated: 9:33 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 76.15 76.30 75.19 75.43 1,937,000 -0.35(-0.46%)
Mar 30, 2004 74.69 76.71 74.31 75.78 3,206,700 +1.09(+1.46%)
Mar 29, 2004 73.93 75.00 73.70 74.69 1,453,700 +1.04(+1.41%)
Mar 26, 2004 72.16 74.37 71.93 73.65 1,959,000 +1.45(+2.01%)
Mar 25, 2004 72.02 72.48 71.40 72.20 2,103,200 +0.71(+0.99%)
Mar 24, 2004 71.50 71.85 70.00 71.49 3,140,100 -0.26(-0.36%)
Mar 23, 2004 72.00 72.44 71.37 71.75 1,593,700 +0.05(+0.07%)
Mar 22, 2004 72.35 72.35 70.70 71.70 2,212,500 -0.70(-0.97%)
Mar 19, 2004 73.40 74.24 72.20 72.40 1,853,500 -1.43(-1.94%)
Mar 18, 2004 72.50 74.17 72.48 73.83 1,744,600 +0.49(+0.67%)
Mar 17, 2004 72.95 73.72 72.38 73.34 1,590,900 +0.61(+0.84%)
Mar 16, 2004 73.25 73.30 72.21 72.73 2,091,900 -0.04(-0.05%)
Mar 15, 2004 73.50 73.50 72.51 72.77 1,989,700 -0.73(-0.99%)
Mar 12, 2004 72.10 73.66 72.09 73.50 1,753,700 +1.64(+2.28%)
Mar 11, 2004 73.75 73.76 71.76 71.86 2,696,100 -1.98(-2.68%)
Mar 10, 2004 74.85 75.12 73.75 73.84 4,619,000 +1.03(+1.41%)
Mar 09, 2004 74.42 74.84 72.50 72.81 2,686,600 -1.60(-2.15%)
Mar 08, 2004 74.33 75.00 72.80 74.41 3,104,300 +0.63(+0.85%)
Mar 05, 2004 72.75 74.00 72.26 73.78 2,189,900 +0.38(+0.52%)
Mar 04, 2004 72.55 73.48 71.26 73.40 2,247,800 +2.10(+2.95%)
Mar 03, 2004 70.67 71.40 70.60 71.30 1,450,100 +0.30(+0.42%)
Mar 02, 2004 71.00 71.60 70.78 71.00 1,551,500 -0.22(-0.31%)
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.