Skip to main content

Capital One Financial (NY: COF )

93.60 -0.43 (-0.46%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 62.81 62.93 62.02 62.21 2,348,458 -0.29(-0.46%)
Mar 30, 2004 61.60 63.27 61.29 62.50 3,887,869 +0.90(+1.46%)
Mar 29, 2004 60.98 61.86 60.79 61.60 1,762,495 +0.86(+1.41%)
Mar 26, 2004 59.52 61.34 59.33 60.75 2,375,131 +1.20(+2.01%)
Mar 25, 2004 59.40 59.78 58.89 59.55 2,549,963 +0.59(+0.99%)
Mar 24, 2004 58.97 59.26 57.74 58.96 3,807,121 -0.21(-0.36%)
Mar 23, 2004 59.39 59.75 58.87 59.18 1,932,234 +0.04(+0.07%)
Mar 22, 2004 59.67 59.67 58.31 59.14 2,682,480 -0.58(-0.97%)
Mar 19, 2004 60.54 61.23 59.55 59.72 2,247,221 -1.18(-1.94%)
Mar 18, 2004 59.80 61.18 59.78 60.89 2,115,189 +0.40(+0.67%)
Mar 17, 2004 60.17 60.80 59.70 60.49 1,928,839 +0.50(+0.84%)
Mar 16, 2004 60.42 60.46 59.56 59.99 2,536,262 -0.03(-0.05%)
Mar 15, 2004 60.62 60.62 59.81 60.02 2,412,353 -0.60(-0.99%)
Mar 12, 2004 59.47 60.75 59.46 60.62 2,126,222 +1.35(+2.28%)
Mar 11, 2004 60.83 60.84 59.19 59.27 3,268,807 -1.63(-2.68%)
Mar 10, 2004 61.74 61.96 60.83 60.90 5,600,170 +0.85(+1.41%)
Mar 09, 2004 61.38 61.73 59.80 60.05 3,257,289 -1.32(-2.15%)
Mar 08, 2004 61.31 61.86 60.05 61.37 3,763,717 +0.52(+0.85%)
Mar 05, 2004 60.00 61.03 59.60 60.85 2,655,079 +0.31(+0.52%)
Mar 04, 2004 59.84 60.61 58.77 60.54 2,725,279 +1.73(+2.95%)
Mar 03, 2004 58.29 58.89 58.23 58.81 1,758,131 +0.25(+0.42%)
Mar 02, 2004 58.56 59.06 58.38 58.56 1,881,070 -0.18(-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.