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 (%)
Dec 31, 2004 67.00 67.52 66.72 67.33 956,126 +0.34(+0.50%)
Dec 30, 2004 67.26 67.52 67.00 67.00 803,171 -0.30(-0.44%)
Dec 29, 2004 67.29 67.46 66.89 67.29 921,108 +0.17(+0.25%)
Dec 28, 2004 66.69 67.28 66.65 67.12 1,336,076 +0.91(+1.38%)
Dec 27, 2004 65.73 66.43 65.57 66.21 1,083,318 +0.30(+0.46%)
Dec 23, 2004 66.13 66.20 65.82 65.91 588,433 -0.24(-0.36%)
Dec 22, 2004 66.17 66.21 65.99 66.15 892,468 -0.02(-0.02%)
Dec 21, 2004 65.77 66.26 65.68 66.17 1,278,796 +0.66(+1.00%)
Dec 20, 2004 65.76 66.24 65.51 65.51 1,193,501 -0.09(-0.13%)
Dec 17, 2004 64.94 65.71 64.94 65.60 1,866,980 +0.18(+0.27%)
Dec 16, 2004 65.73 65.91 65.17 65.42 1,349,458 -0.50(-0.76%)
Dec 15, 2004 65.17 66.05 64.95 65.93 1,644,738 +0.47(+0.72%)
Dec 14, 2004 65.49 65.56 64.93 65.45 1,373,721 -0.10(-0.15%)
Dec 13, 2004 65.15 65.55 64.45 65.55 2,698,666 +0.69(+1.06%)
Dec 10, 2004 63.53 65.77 63.53 64.86 3,854,023 +1.54(+2.44%)
Dec 09, 2004 62.73 63.33 62.00 63.32 1,660,621 +0.47(+0.75%)
Dec 08, 2004 62.85 63.01 62.29 62.85 1,377,598 -0.07(-0.11%)
Dec 07, 2004 63.45 63.82 62.90 62.92 1,584,831 -0.53(-0.83%)
Dec 06, 2004 62.49 63.80 62.49 63.45 1,629,355 +0.09(+0.14%)
Dec 03, 2004 63.69 63.97 63.01 63.36 1,478,401 -0.54(-0.84%)
Dec 02, 2004 63.35 64.20 63.14 63.89 2,230,170 +0.49(+0.77%)
Dec 01, 2004 62.89 63.65 62.89 63.41 1,507,416 +0.58(+0.92%)
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%)
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.