Capital One Financial (NY: COF )

156.50 USD +0.13 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 83.80 84.45 83.45 84.21 764,500 +0.42(+0.50%)
Dec 30, 2004 84.12 84.45 83.79 83.79 642,200 -0.37(-0.44%)
Dec 29, 2004 84.16 84.37 83.66 84.16 736,500 +0.21(+0.25%)
Dec 28, 2004 83.40 84.15 83.36 83.95 1,068,300 +1.14(+1.38%)
Dec 27, 2004 82.20 83.08 82.01 82.81 866,200 +0.38(+0.46%)
Dec 23, 2004 82.71 82.79 82.32 82.43 470,500 -0.30(-0.36%)
Dec 22, 2004 82.75 82.80 82.53 82.73 713,600 -0.02(-0.02%)
Dec 21, 2004 82.25 82.87 82.14 82.75 1,022,500 +0.82(+1.00%)
Dec 20, 2004 82.24 82.84 81.93 81.93 954,300 -0.11(-0.13%)
Dec 17, 2004 81.22 82.18 81.22 82.04 1,492,800 +0.22(+0.27%)
Dec 16, 2004 82.20 82.43 81.51 81.82 1,079,000 -0.63(-0.76%)
Dec 15, 2004 81.50 82.61 81.23 82.45 1,315,100 +0.59(+0.72%)
Dec 14, 2004 81.90 81.99 81.21 81.86 1,098,400 -0.12(-0.15%)
Dec 13, 2004 81.48 81.98 80.60 81.98 2,157,800 +0.86(+1.06%)
Dec 10, 2004 79.45 82.25 79.45 81.12 3,081,600 +1.93(+2.44%)
Dec 09, 2004 78.45 79.20 77.54 79.19 1,327,800 +0.59(+0.75%)
Dec 08, 2004 78.60 78.80 77.90 78.60 1,101,500 -0.09(-0.11%)
Dec 07, 2004 79.36 79.82 78.67 78.69 1,267,200 -0.66(-0.83%)
Dec 06, 2004 78.15 79.79 78.15 79.35 1,302,800 +0.11(+0.14%)
Dec 03, 2004 79.65 80.01 78.80 79.24 1,182,100 -0.67(-0.84%)
Dec 02, 2004 79.23 80.29 78.97 79.91 1,783,200 +0.61(+0.77%)
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.