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 (%)
Jan 31, 2005 59.59 60.12 59.31 59.84 1,681,146 +0.50(+0.85%)
Jan 28, 2005 59.45 59.58 58.82 59.33 1,778,998 +0.00(+0.00%)
Jan 27, 2005 60.10 60.25 59.33 59.33 2,067,060 -0.86(-1.43%)
Jan 26, 2005 59.22 60.38 59.01 60.20 2,119,256 +1.29(+2.19%)
Jan 25, 2005 59.09 59.43 58.67 58.91 2,298,870 +0.24(+0.40%)
Jan 24, 2005 59.87 59.93 58.61 58.67 2,976,247 -1.25(-2.09%)
Jan 21, 2005 60.14 60.95 59.92 59.92 3,809,298 -0.21(-0.34%)
Jan 20, 2005 60.20 60.95 59.32 60.13 9,570,930 -2.63(-4.19%)
Jan 19, 2005 63.39 63.54 62.52 62.76 2,130,638 -0.63(-1.00%)
Jan 18, 2005 62.40 63.51 62.38 63.39 1,639,546 +0.62(+0.99%)
Jan 14, 2005 62.76 62.97 62.37 62.77 1,178,542 +0.06(+0.10%)
Jan 13, 2005 63.04 63.39 62.65 62.71 1,664,663 -0.33(-0.52%)
Jan 12, 2005 62.58 63.04 61.86 63.04 1,390,860 +0.29(+0.46%)
Jan 11, 2005 62.53 63.14 62.34 62.75 1,572,697 -0.17(-0.27%)
Jan 10, 2005 62.45 63.34 62.42 62.92 1,190,446 +0.27(+0.43%)
Jan 07, 2005 63.07 63.50 62.52 62.65 1,963,452 -0.37(-0.59%)
Jan 06, 2005 62.29 63.29 61.85 63.03 1,828,709 +0.78(+1.25%)
Jan 05, 2005 62.88 63.06 62.19 62.25 1,972,871 -0.63(-1.00%)
Jan 04, 2005 64.21 64.59 62.87 62.87 2,043,382 -1.18(-1.85%)
Jan 03, 2005 64.25 64.78 63.86 64.06 2,252,429 -0.31(-0.49%)
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%)
Dec 01, 2004 60.12 60.85 60.12 60.62 1,576,753 +0.55(+0.92%)
Nov 30, 2004 60.02 60.32 59.71 60.07 1,481,909 +0.05(+0.09%)
Nov 29, 2004 60.85 60.90 59.84 60.01 1,712,019 -1.12(-1.84%)
Nov 26, 2004 61.08 61.15 60.92 61.14 494,231 -0.01(-0.01%)
Nov 24, 2004 60.77 61.15 60.69 61.15 1,443,318 +0.40(+0.65%)
Nov 23, 2004 59.79 61.00 59.76 60.75 1,966,460 +0.96(+1.61%)
Nov 22, 2004 59.49 59.99 58.81 59.79 1,389,944 +0.41(+0.70%)
Nov 19, 2004 60.59 60.78 59.26 59.37 1,513,437 -1.20(-1.98%)
Nov 18, 2004 60.22 60.82 60.21 60.57 947,124 +0.35(+0.58%)
Nov 17, 2004 59.97 61.11 59.88 60.22 2,046,129 +0.34(+0.57%)
Nov 16, 2004 60.92 60.93 59.85 59.88 1,695,928 -1.07(-1.76%)
Nov 15, 2004 60.66 61.13 60.50 60.95 1,778,736 +0.01(+0.01%)
Nov 12, 2004 60.69 61.02 60.31 60.94 1,789,332 +0.36(+0.59%)
Nov 11, 2004 60.12 60.63 60.01 60.58 2,296,515 +0.46(+0.76%)
Nov 10, 2004 59.62 60.32 59.60 60.12 2,340,993 +0.69(+1.16%)
Nov 09, 2004 57.94 59.54 57.94 59.43 2,502,162 +0.54(+0.91%)
Nov 08, 2004 58.68 59.17 58.49 58.90 1,853,041 -0.07(-0.12%)
Nov 05, 2004 58.63 59.24 58.39 58.97 1,953,640 +0.49(+0.84%)
Nov 04, 2004 57.32 58.49 57.04 58.48 2,020,488 +1.33(+2.33%)
Nov 03, 2004 57.55 57.83 56.88 57.15 2,017,218 +0.23(+0.40%)
Nov 02, 2004 57.17 57.50 56.77 56.92 2,301,617 -0.02(-0.03%)
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.