Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 57.59 58.87 57.59 58.33 2,087,666 -0.23(-0.39%)
Feb 26, 2004 58.19 59.07 57.74 58.56 2,318,633 +0.19(+0.32%)
Feb 25, 2004 56.75 58.52 56.65 58.37 2,476,854 +1.74(+3.07%)
Feb 24, 2004 57.61 57.61 56.11 56.63 3,170,722 -1.10(-1.90%)
Feb 23, 2004 58.77 58.77 57.53 57.73 2,266,256 -0.93(-1.59%)
Feb 20, 2004 59.59 59.62 58.12 58.66 2,448,968 -0.93(-1.56%)
Feb 19, 2004 59.47 60.00 59.31 59.59 1,821,540 +0.49(+0.84%)
Feb 18, 2004 59.36 59.57 58.89 59.10 1,215,087 -0.38(-0.64%)
Feb 17, 2004 60.62 60.62 58.68 59.48 3,240,315 -0.78(-1.29%)
Feb 13, 2004 60.61 60.69 59.66 60.25 1,534,681 -0.37(-0.61%)
Feb 12, 2004 60.87 61.20 60.44 60.62 1,649,861 -0.58(-0.94%)
Feb 11, 2004 60.09 61.44 59.21 61.20 2,949,213 +1.75(+2.94%)
Feb 10, 2004 59.66 59.81 59.10 59.45 1,304,200 -0.21(-0.35%)
Feb 09, 2004 60.21 60.83 59.59 59.66 2,141,013 +0.57(+0.96%)
Feb 06, 2004 57.28 59.26 57.21 59.09 1,647,558 +1.64(+2.86%)
Feb 05, 2004 58.21 58.39 56.98 57.45 2,210,000 -0.76(-1.30%)
Feb 04, 2004 58.15 58.78 57.96 58.21 1,495,520 -0.97(-1.64%)
Feb 03, 2004 58.89 59.34 58.77 59.18 1,918,291 +0.22(+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.