Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 53.37 54.56 53.37 54.06 2,252,560 -0.21(-0.39%)
Feb 26, 2004 53.93 54.75 53.51 54.27 2,501,769 +0.18(+0.32%)
Feb 25, 2004 52.59 54.24 52.50 54.10 2,672,487 +1.61(+3.07%)
Feb 24, 2004 53.39 53.39 52.00 52.48 3,421,160 -1.02(-1.90%)
Feb 23, 2004 54.46 54.46 53.32 53.50 2,445,256 -0.86(-1.59%)
Feb 20, 2004 55.23 55.26 53.86 54.37 2,642,399 -0.86(-1.56%)
Feb 19, 2004 55.11 55.61 54.97 55.23 1,965,414 +0.46(+0.84%)
Feb 18, 2004 55.02 55.21 54.58 54.77 1,311,061 -0.35(-0.64%)
Feb 17, 2004 56.18 56.18 54.39 55.12 3,496,250 -0.72(-1.29%)
Feb 13, 2004 56.17 56.25 55.29 55.84 1,655,898 -0.34(-0.61%)
Feb 12, 2004 56.41 56.72 56.02 56.18 1,780,175 -0.54(-0.94%)
Feb 11, 2004 55.69 56.94 54.88 56.72 3,182,155 +1.62(+2.94%)
Feb 10, 2004 55.29 55.44 54.77 55.10 1,407,212 -0.19(-0.35%)
Feb 09, 2004 55.80 56.38 55.23 55.29 2,310,120 +0.53(+0.96%)
Feb 06, 2004 53.09 54.92 53.02 54.76 1,777,690 +1.52(+2.86%)
Feb 05, 2004 53.95 54.11 52.81 53.24 2,384,556 -0.70(-1.30%)
Feb 04, 2004 53.89 54.48 53.72 53.95 1,613,643 -0.90(-1.64%)
Feb 03, 2004 54.58 55.00 54.46 54.85 2,069,807 +0.21(+0.38%)
Feb 02, 2004 54.24 55.27 54.08 54.64 2,228,228 +0.31(+0.56%)
Jan 30, 2004 53.82 54.85 53.52 54.33 2,971,014 +1.13(+2.13%)
Jan 29, 2004 53.74 53.80 52.81 53.20 3,454,650 -0.61(-1.14%)
Jan 28, 2004 55.82 55.92 53.43 53.82 3,545,699 -2.15(-3.84%)
Jan 27, 2004 56.18 56.26 55.52 55.96 3,115,438 -0.34(-0.60%)
Jan 26, 2004 55.61 56.38 54.95 56.30 5,265,175 -0.31(-0.55%)
Jan 23, 2004 56.26 56.80 56.08 56.61 4,201,099 -0.07(-0.12%)
Jan 22, 2004 54.15 56.72 54.15 56.68 8,618,049 +3.29(+6.16%)
Jan 21, 2004 52.10 53.55 51.88 53.39 6,046,291 +1.49(+2.87%)
Jan 20, 2004 51.98 53.32 51.43 51.90 6,943,182 +0.48(+0.94%)
Jan 16, 2004 51.29 51.60 51.11 51.42 3,929,128 +0.13(+0.25%)
Jan 15, 2004 49.69 51.71 49.67 51.29 7,546,647 +1.77(+3.57%)
Jan 14, 2004 49.17 49.56 48.66 49.53 2,052,277 +0.36(+0.73%)
Jan 13, 2004 49.04 49.43 48.51 49.17 2,575,289 +0.08(+0.17%)
Jan 12, 2004 49.13 49.48 48.90 49.08 3,777,248 +0.15(+0.30%)
Jan 09, 2004 49.44 49.44 48.85 48.94 3,212,767 -0.62(-1.25%)
Jan 08, 2004 48.92 49.66 48.68 49.56 4,806,919 +0.70(+1.44%)
Jan 07, 2004 48.64 48.88 48.35 48.85 3,179,146 +0.15(+0.31%)
Jan 06, 2004 47.74 48.82 47.49 48.70 4,366,846 +0.92(+1.94%)
Jan 05, 2004 47.09 48.17 46.82 47.78 3,898,778 +1.74(+3.77%)
Jan 02, 2004 46.88 47.09 45.90 46.04 1,759,244 -0.81(-1.73%)
Dec 31, 2003 46.61 47.01 46.42 46.85 1,285,551 +0.16(+0.34%)
Dec 30, 2003 46.93 47.04 46.51 46.69 1,291,046 -0.32(-0.68%)
Dec 29, 2003 46.32 47.17 46.32 47.01 1,736,351 +0.82(+1.77%)
Dec 26, 2003 46.38 46.48 46.01 46.19 366,683 -0.17(-0.36%)
Dec 24, 2003 46.13 46.61 45.95 46.36 520,002 -0.02(-0.03%)
Dec 23, 2003 46.40 46.40 45.94 46.38 1,389,421 +0.11(+0.25%)
Dec 22, 2003 45.64 46.31 45.64 46.26 2,934,647 +0.62(+1.36%)
Dec 19, 2003 45.32 45.79 44.99 45.64 3,311,273 +0.32(+0.71%)
Dec 18, 2003 43.22 45.39 43.97 45.32 4,492,431 +2.10(+4.86%)
Dec 17, 2003 43.19 43.39 42.84 43.22 1,611,027 +0.03(+0.07%)
Dec 16, 2003 42.39 43.27 42.39 43.19 2,690,147 +0.80(+1.88%)
Dec 15, 2003 43.00 43.76 42.30 42.39 3,239,584 -0.60(-1.40%)
Dec 12, 2003 43.10 43.10 42.73 43.00 1,726,016 +0.20(+0.46%)
Dec 11, 2003 42.46 43.19 42.45 42.80 3,902,179 +0.53(+1.25%)
Dec 10, 2003 43.71 43.83 42.16 42.27 4,845,118 -1.82(-4.13%)
Dec 09, 2003 45.25 45.25 44.08 44.09 2,468,410 -1.07(-2.37%)
Dec 08, 2003 45.22 45.55 44.83 45.16 1,662,700 -0.06(-0.14%)
Dec 05, 2003 45.41 45.41 45.11 45.22 1,359,725 -0.72(-1.56%)
Dec 04, 2003 46.13 46.16 45.69 45.94 1,478,116 -0.19(-0.41%)
Dec 03, 2003 45.74 46.64 45.64 46.13 2,491,304 +0.62(+1.36%)
Dec 02, 2003 46.00 46.02 45.48 45.51 2,145,420 -0.50(-1.10%)
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.