Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 64.76 65.08 64.42 64.81 1,373,430 +0.06(+0.09%)
Nov 29, 2004 65.65 65.71 64.57 64.75 1,586,694 -1.21(-1.84%)
Nov 26, 2004 65.90 65.98 65.74 65.97 458,052 -0.01(-0.01%)
Nov 24, 2004 65.57 65.98 65.49 65.98 1,337,663 +0.43(+0.65%)
Nov 23, 2004 64.52 65.82 64.48 65.55 1,822,510 +1.04(+1.61%)
Nov 22, 2004 64.19 64.73 63.46 64.51 1,288,196 +0.45(+0.70%)
Nov 19, 2004 65.37 65.58 63.94 64.06 1,402,649 -1.30(-1.98%)
Nov 18, 2004 64.98 65.62 64.96 65.36 877,792 +0.38(+0.58%)
Nov 17, 2004 64.71 65.93 64.61 64.98 1,896,347 +0.37(+0.57%)
Nov 16, 2004 65.74 65.74 64.58 64.61 1,571,782 -1.15(-1.76%)
Nov 15, 2004 65.45 65.96 65.28 65.76 1,648,528 +0.01(+0.01%)
Nov 12, 2004 65.49 65.84 65.08 65.75 1,658,348 +0.39(+0.59%)
Nov 11, 2004 64.87 65.42 64.75 65.37 2,128,404 +0.49(+0.76%)
Nov 10, 2004 64.33 65.08 64.31 64.87 2,169,626 +0.74(+1.16%)
Nov 09, 2004 62.52 64.24 62.52 64.13 2,318,996 +0.58(+0.91%)
Nov 08, 2004 63.32 63.84 63.11 63.55 1,717,393 -0.07(-0.12%)
Nov 05, 2004 63.26 63.92 63.01 63.62 1,810,628 +0.53(+0.84%)
Nov 04, 2004 61.84 63.11 61.55 63.10 1,872,583 +1.44(+2.33%)
Nov 03, 2004 62.09 62.40 61.37 61.66 1,869,552 +0.25(+0.40%)
Nov 02, 2004 61.69 62.04 61.25 61.41 2,133,132 -0.02(-0.03%)
Nov 01, 2004 60.99 61.65 60.89 61.43 1,947,874 +0.59(+0.98%)
Oct 29, 2004 60.62 61.03 60.33 60.84 1,709,270 +0.36(+0.60%)
Oct 28, 2004 60.56 60.89 60.34 60.47 1,260,189 -0.33(-0.54%)
Oct 27, 2004 60.00 60.94 59.47 60.80 2,089,606 +0.73(+1.22%)
Oct 26, 2004 58.14 60.07 58.12 60.07 2,424,598 +1.93(+3.32%)
Oct 25, 2004 57.60 58.21 57.16 58.14 1,844,334 +0.57(+0.99%)
Oct 22, 2004 58.41 58.46 57.14 57.57 1,754,615 -0.68(-1.16%)
Oct 21, 2004 58.35 59.14 57.66 58.25 4,694,250 +1.29(+2.27%)
Oct 20, 2004 57.36 57.72 55.77 56.95 3,296,207 -0.78(-1.36%)
Oct 19, 2004 57.62 58.40 57.02 57.74 1,987,521 +0.26(+0.44%)
Oct 18, 2004 57.46 57.74 57.13 57.48 1,510,069 -0.18(-0.31%)
Oct 15, 2004 57.50 57.67 56.96 57.66 2,009,829 +0.57(+1.00%)
Oct 14, 2004 58.17 58.18 56.98 57.09 3,092,642 -1.17(-2.01%)
Oct 13, 2004 59.62 59.79 58.23 58.26 1,632,403 -1.15(-1.94%)
Oct 12, 2004 58.89 59.61 58.81 59.42 2,222,851 -0.92(-1.52%)
Oct 11, 2004 60.27 60.46 60.15 60.33 587,539 +0.17(+0.29%)
Oct 08, 2004 60.66 60.67 59.96 60.16 1,484,245 -0.77(-1.26%)
Oct 07, 2004 61.49 61.72 60.93 60.93 1,569,235 -1.01(-1.62%)
Oct 06, 2004 61.44 61.93 61.32 61.93 1,484,124 +0.63(+1.02%)
Oct 05, 2004 61.77 61.85 61.16 61.31 1,438,779 -0.46(-0.75%)
Oct 04, 2004 61.84 62.26 61.73 61.77 1,073,840 +0.27(+0.44%)
Oct 01, 2004 61.27 61.74 61.12 61.50 1,623,067 +0.54(+0.89%)
Sep 30, 2004 61.41 61.46 60.62 60.95 2,021,347 -0.53(-0.86%)
Sep 29, 2004 61.84 62.26 61.40 61.48 2,588,760 -0.36(-0.59%)
Sep 28, 2004 60.92 61.85 60.60 61.84 2,430,418 +1.25(+2.06%)
Sep 27, 2004 60.46 60.86 60.12 60.60 1,392,101 -0.11(-0.18%)
Sep 24, 2004 60.14 60.91 60.11 60.70 949,082 +0.69(+1.15%)
Sep 23, 2004 60.43 60.52 60.00 60.01 1,488,003 -0.56(-0.93%)
Sep 22, 2004 60.42 60.80 60.33 60.57 1,835,362 -0.45(-0.74%)
Sep 21, 2004 60.14 61.13 60.00 61.03 1,767,224 +1.02(+1.70%)
Sep 20, 2004 60.17 60.33 59.75 60.00 936,231 -0.35(-0.59%)
Sep 17, 2004 60.23 60.62 60.05 60.36 1,380,704 +0.46(+0.77%)
Sep 16, 2004 59.18 60.29 59.18 59.90 1,254,734 -0.13(-0.22%)
Sep 15, 2004 61.12 61.27 59.96 60.03 2,271,227 -0.61(-1.01%)
Sep 14, 2004 60.00 60.66 59.96 60.64 1,960,847 +0.18(+0.30%)
Sep 13, 2004 59.80 60.75 59.56 60.46 2,050,324 +0.62(+1.03%)
Sep 10, 2004 58.14 59.87 58.14 59.84 3,992,379 +2.42(+4.22%)
Sep 09, 2004 57.36 57.55 56.67 57.41 1,587,786 +0.12(+0.22%)
Sep 08, 2004 57.97 58.23 57.25 57.29 1,723,698 -0.68(-1.17%)
Sep 07, 2004 56.99 58.33 56.96 57.97 1,852,336 +1.40(+2.48%)
Sep 03, 2004 56.97 57.46 56.52 56.56 940,110 -0.49(-0.85%)
Sep 02, 2004 56.44 57.14 56.14 57.05 921,439 +0.71(+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.