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 (%)
Dec 31, 2004 64.06 64.56 63.79 64.37 1,000,106 +0.32(+0.50%)
Dec 30, 2004 64.30 64.56 64.05 64.05 840,115 -0.28(-0.44%)
Dec 29, 2004 64.33 64.49 63.95 64.33 963,476 +0.16(+0.25%)
Dec 28, 2004 63.75 64.33 63.72 64.17 1,397,532 +0.87(+1.38%)
Dec 27, 2004 62.84 63.51 62.69 63.30 1,133,148 +0.29(+0.46%)
Dec 23, 2004 63.23 63.29 62.93 63.01 615,500 -0.23(-0.36%)
Dec 22, 2004 63.26 63.29 63.09 63.24 933,519 -0.02(-0.02%)
Dec 21, 2004 62.87 63.34 62.79 63.26 1,337,617 +0.63(+1.00%)
Dec 20, 2004 62.87 63.32 62.63 62.63 1,248,399 -0.08(-0.13%)
Dec 17, 2004 62.09 62.82 62.09 62.71 1,952,855 +0.17(+0.27%)
Dec 16, 2004 62.84 63.01 62.31 62.54 1,411,529 -0.48(-0.76%)
Dec 15, 2004 62.30 63.15 62.09 63.03 1,720,391 +0.45(+0.72%)
Dec 14, 2004 62.61 62.67 62.08 62.58 1,436,908 -0.09(-0.15%)
Dec 13, 2004 62.28 62.67 61.61 62.67 2,822,797 +0.66(+1.06%)
Dec 10, 2004 60.73 62.87 60.73 62.01 4,031,297 +1.48(+2.44%)
Dec 09, 2004 59.97 60.54 59.27 60.53 1,737,005 +0.45(+0.75%)
Dec 08, 2004 60.08 60.24 59.55 60.08 1,440,963 -0.07(-0.11%)
Dec 07, 2004 60.66 61.02 60.14 60.15 1,657,729 -0.50(-0.83%)
Dec 06, 2004 59.74 60.99 59.74 60.66 1,704,301 +0.08(+0.14%)
Dec 03, 2004 60.89 61.16 60.24 60.57 1,546,403 -0.51(-0.84%)
Dec 02, 2004 60.56 61.38 60.37 61.08 2,332,752 +0.47(+0.77%)
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.