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 (%)
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.