Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 62.78 63.09 62.46 62.83 1,416,743 +0.06(+0.09%)
Nov 29, 2004 63.65 63.70 62.59 62.77 1,636,734 -1.18(-1.84%)
Nov 26, 2004 63.89 63.96 63.73 63.95 472,498 -0.01(-0.01%)
Nov 24, 2004 63.57 63.97 63.49 63.96 1,379,849 +0.42(+0.65%)
Nov 23, 2004 62.54 63.81 62.51 63.54 1,879,986 +1.01(+1.61%)
Nov 22, 2004 62.22 62.75 61.52 62.54 1,328,822 +0.43(+0.70%)
Nov 19, 2004 63.37 63.57 61.98 62.10 1,446,884 -1.26(-1.98%)
Nov 18, 2004 62.99 63.61 62.97 63.36 905,475 +0.37(+0.58%)
Nov 17, 2004 62.73 63.92 62.64 62.99 1,956,151 +0.36(+0.57%)
Nov 16, 2004 63.73 63.73 62.61 62.63 1,621,351 -1.12(-1.76%)
Nov 15, 2004 63.45 63.94 63.29 63.75 1,700,517 +0.01(+0.01%)
Nov 12, 2004 63.49 63.82 63.09 63.74 1,710,647 +0.38(+0.59%)
Nov 11, 2004 62.89 63.42 62.77 63.37 2,195,527 +0.48(+0.76%)
Nov 10, 2004 62.37 63.09 62.34 62.89 2,238,049 +0.72(+1.16%)
Nov 09, 2004 60.61 62.28 60.61 62.17 2,392,130 +0.56(+0.91%)
Nov 08, 2004 61.38 61.89 61.18 61.61 1,771,554 -0.07(-0.12%)
Nov 05, 2004 61.33 61.97 61.08 61.68 1,867,730 +0.51(+0.84%)
Nov 04, 2004 59.95 61.18 59.66 61.17 1,931,638 +1.39(+2.33%)
Nov 03, 2004 60.19 60.49 59.50 59.78 1,928,512 +0.24(+0.40%)
Nov 02, 2004 59.80 60.14 59.38 59.54 2,200,405 -0.02(-0.03%)
Nov 01, 2004 59.13 59.76 59.03 59.55 2,009,304 +0.58(+0.98%)
Oct 29, 2004 58.77 59.16 58.49 58.98 1,763,175 +0.35(+0.60%)
Oct 28, 2004 58.71 59.02 58.50 58.63 1,299,932 -0.32(-0.54%)
Oct 27, 2004 58.17 59.08 57.65 58.95 2,155,506 +0.71(+1.22%)
Oct 26, 2004 56.36 58.23 56.34 58.23 2,501,062 +1.87(+3.32%)
Oct 25, 2004 55.84 56.43 55.41 56.36 1,902,498 +0.55(+0.99%)
Oct 22, 2004 56.63 56.67 55.39 55.81 1,809,950 -0.66(-1.16%)
Oct 21, 2004 56.57 57.33 55.90 56.47 4,842,291 +1.26(+2.27%)
Oct 20, 2004 55.61 55.95 54.07 55.21 3,400,159 -0.76(-1.36%)
Oct 19, 2004 55.86 56.61 55.27 55.97 2,050,201 +0.25(+0.44%)
Oct 18, 2004 55.70 55.97 55.38 55.72 1,557,692 -0.18(-0.31%)
Oct 15, 2004 55.74 55.91 55.22 55.90 2,073,213 +0.55(+1.00%)
Oct 14, 2004 56.39 56.40 55.23 55.35 3,190,174 -1.14(-2.01%)
Oct 13, 2004 57.80 57.96 56.45 56.48 1,683,883 -1.12(-1.94%)
Oct 12, 2004 57.09 57.79 57.01 57.60 2,292,953 -0.89(-1.52%)
Oct 11, 2004 58.43 58.61 58.31 58.49 606,068 +0.17(+0.29%)
Oct 08, 2004 58.81 58.82 58.13 58.32 1,531,053 -0.74(-1.26%)
Oct 07, 2004 59.61 59.83 59.06 59.06 1,618,724 -0.98(-1.62%)
Oct 06, 2004 59.56 60.04 59.45 60.04 1,530,928 +0.61(+1.02%)
Oct 05, 2004 59.88 59.96 59.29 59.43 1,484,154 -0.45(-0.75%)
Oct 04, 2004 59.95 60.36 59.84 59.88 1,107,706 +0.26(+0.44%)
Oct 01, 2004 59.39 59.85 59.25 59.62 1,674,253 +0.53(+0.89%)
Sep 30, 2004 59.54 59.58 58.77 59.09 2,085,094 -0.51(-0.86%)
Sep 29, 2004 59.95 60.36 59.52 59.60 2,670,401 -0.35(-0.59%)
Sep 28, 2004 59.06 59.96 58.75 59.95 2,507,066 +1.21(+2.06%)
Sep 27, 2004 58.61 59.00 58.28 58.75 1,436,003 -0.10(-0.18%)
Sep 24, 2004 58.31 59.05 58.27 58.85 979,013 +0.67(+1.15%)
Sep 23, 2004 58.59 58.67 58.16 58.18 1,534,930 -0.54(-0.93%)
Sep 22, 2004 58.57 58.94 58.48 58.72 1,893,243 -0.44(-0.74%)
Sep 21, 2004 58.31 59.26 58.17 59.16 1,822,956 +0.99(+1.70%)
Sep 20, 2004 58.33 58.49 57.92 58.17 965,756 -0.34(-0.59%)
Sep 17, 2004 58.39 58.77 58.21 58.51 1,424,247 +0.45(+0.77%)
Sep 16, 2004 57.37 58.45 57.37 58.07 1,294,304 -0.13(-0.22%)
Sep 15, 2004 59.25 59.40 58.13 58.19 2,342,854 -0.59(-1.01%)
Sep 14, 2004 58.17 58.81 58.13 58.79 2,022,686 +0.18(+0.30%)
Sep 13, 2004 57.97 58.89 57.74 58.61 2,114,985 +0.60(+1.03%)
Sep 10, 2004 56.36 58.04 56.36 58.01 4,118,286 +2.35(+4.22%)
Sep 09, 2004 55.61 55.79 54.94 55.66 1,637,859 +0.12(+0.22%)
Sep 08, 2004 56.20 56.45 55.50 55.54 1,778,058 -0.66(-1.17%)
Sep 07, 2004 55.25 56.55 55.22 56.19 1,910,752 +1.36(+2.48%)
Sep 03, 2004 55.23 55.71 54.79 54.84 969,759 -0.47(-0.85%)
Sep 02, 2004 54.72 55.39 54.42 55.31 950,498 +0.69(+1.26%)
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.