Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 64.44 64.76 64.11 64.49 1,380,228 +0.06(+0.09%)
Nov 29, 2004 65.33 65.39 64.25 64.44 1,594,548 -1.21(-1.84%)
Nov 26, 2004 65.58 65.65 65.41 65.64 460,319 -0.01(-0.01%)
Nov 24, 2004 65.25 65.66 65.17 65.65 1,344,284 +0.43(+0.65%)
Nov 23, 2004 64.20 65.49 64.17 65.22 1,831,531 +1.03(+1.61%)
Nov 22, 2004 63.87 64.41 63.15 64.19 1,294,573 +0.44(+0.70%)
Nov 19, 2004 65.05 65.26 63.62 63.75 1,409,592 -1.29(-1.98%)
Nov 18, 2004 64.66 65.30 64.64 65.03 882,137 +0.38(+0.58%)
Nov 17, 2004 64.39 65.61 64.30 64.66 1,905,733 +0.37(+0.57%)
Nov 16, 2004 65.41 65.42 64.26 64.29 1,579,561 -1.15(-1.76%)
Nov 15, 2004 65.13 65.63 64.96 65.44 1,656,687 +0.01(+0.01%)
Nov 12, 2004 65.17 65.51 64.76 65.43 1,666,557 +0.39(+0.59%)
Nov 11, 2004 64.55 65.10 64.43 65.04 2,138,939 +0.49(+0.76%)
Nov 10, 2004 64.02 64.76 63.99 64.55 2,180,365 +0.74(+1.16%)
Nov 09, 2004 62.21 63.93 62.21 63.81 2,330,475 +0.57(+0.91%)
Nov 08, 2004 63.01 63.52 62.80 63.24 1,725,894 -0.07(-0.12%)
Nov 05, 2004 62.95 63.61 62.70 63.31 1,819,590 +0.53(+0.84%)
Nov 04, 2004 61.54 62.79 61.24 62.79 1,881,852 +1.43(+2.33%)
Nov 03, 2004 61.78 62.09 61.07 61.36 1,878,806 +0.25(+0.40%)
Nov 02, 2004 61.38 61.74 60.95 61.11 2,143,691 -0.02(-0.03%)
Nov 01, 2004 60.69 61.34 60.59 61.13 1,957,516 +0.59(+0.98%)
Oct 29, 2004 60.32 60.73 60.04 60.54 1,717,730 +0.36(+0.60%)
Oct 28, 2004 60.26 60.59 60.04 60.18 1,266,427 -0.33(-0.54%)
Oct 27, 2004 59.71 60.64 59.17 60.50 2,099,949 +0.73(+1.22%)
Oct 26, 2004 57.85 59.77 57.83 59.77 2,436,599 +1.92(+3.32%)
Oct 25, 2004 57.32 57.92 56.88 57.85 1,853,463 +0.57(+0.99%)
Oct 22, 2004 58.12 58.17 56.86 57.29 1,763,299 -0.67(-1.16%)
Oct 21, 2004 58.07 58.85 57.38 57.96 4,717,485 +1.29(+2.27%)
Oct 20, 2004 57.08 57.44 55.50 56.67 3,312,522 -0.78(-1.36%)
Oct 19, 2004 57.34 58.11 56.74 57.45 1,997,358 +0.25(+0.44%)
Oct 18, 2004 57.17 57.45 56.84 57.20 1,517,544 -0.18(-0.31%)
Oct 15, 2004 57.21 57.39 56.68 57.38 2,019,777 +0.57(+1.00%)
Oct 14, 2004 57.89 57.89 56.70 56.81 3,107,949 -1.17(-2.01%)
Oct 13, 2004 59.33 59.49 57.94 57.98 1,640,482 -1.15(-1.94%)
Oct 12, 2004 58.60 59.31 58.52 59.13 2,233,854 -0.91(-1.52%)
Oct 11, 2004 59.97 60.16 59.86 60.04 590,447 +0.17(+0.29%)
Oct 08, 2004 60.37 60.37 59.67 59.86 1,491,591 -0.76(-1.26%)
Oct 07, 2004 61.19 61.42 60.63 60.63 1,577,003 -1.00(-1.62%)
Oct 06, 2004 61.14 61.63 61.02 61.63 1,491,469 +0.62(+1.02%)
Oct 05, 2004 61.46 61.55 60.86 61.01 1,445,900 -0.46(-0.75%)
Oct 04, 2004 61.54 61.96 61.42 61.46 1,079,156 +0.27(+0.44%)
Oct 01, 2004 60.96 61.43 60.82 61.19 1,631,101 +0.54(+0.89%)
Sep 30, 2004 61.11 61.15 60.32 60.65 2,031,352 -0.53(-0.86%)
Sep 29, 2004 61.54 61.96 61.10 61.18 2,601,573 -0.36(-0.59%)
Sep 28, 2004 60.62 61.55 60.30 61.54 2,442,448 +1.24(+2.06%)
Sep 27, 2004 60.16 60.56 59.82 60.30 1,398,991 -0.11(-0.18%)
Sep 24, 2004 59.85 60.61 59.82 60.41 953,780 +0.69(+1.15%)
Sep 23, 2004 60.14 60.22 59.70 59.72 1,495,368 -0.56(-0.93%)
Sep 22, 2004 60.12 60.50 60.03 60.27 1,844,446 -0.45(-0.74%)
Sep 21, 2004 59.85 60.83 59.71 60.73 1,775,971 +1.02(+1.70%)
Sep 20, 2004 59.87 60.04 59.45 59.71 940,865 -0.35(-0.59%)
Sep 17, 2004 59.94 60.32 59.75 60.06 1,387,538 +0.46(+0.77%)
Sep 16, 2004 58.89 60.00 58.89 59.60 1,260,944 -0.13(-0.22%)
Sep 15, 2004 60.82 60.97 59.67 59.73 2,282,469 -0.61(-1.01%)
Sep 14, 2004 59.71 60.37 59.67 60.34 1,970,553 +0.18(+0.30%)
Sep 13, 2004 59.50 60.45 59.27 60.16 2,060,472 +0.62(+1.03%)
Sep 10, 2004 57.85 59.58 57.85 59.54 4,012,140 +2.41(+4.22%)
Sep 09, 2004 57.08 57.27 56.39 57.13 1,595,645 +0.12(+0.22%)
Sep 08, 2004 57.69 57.94 56.97 57.01 1,732,230 -0.67(-1.17%)
Sep 07, 2004 56.71 58.04 56.68 57.68 1,861,504 +1.40(+2.48%)
Sep 03, 2004 56.69 57.18 56.24 56.29 944,764 -0.48(-0.85%)
Sep 02, 2004 56.16 56.86 55.86 56.77 926,000 +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.