Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 60.01 60.31 59.70 60.06 1,482,099 +0.05(+0.09%)
Nov 29, 2004 60.84 60.89 59.83 60.01 1,712,238 -1.12(-1.84%)
Nov 26, 2004 61.07 61.14 60.92 61.13 494,294 -0.01(-0.01%)
Nov 24, 2004 60.76 61.15 60.69 61.14 1,443,503 +0.40(+0.65%)
Nov 23, 2004 59.79 60.99 59.75 60.74 1,966,712 +0.96(+1.61%)
Nov 22, 2004 59.48 59.98 58.81 59.78 1,390,122 +0.41(+0.70%)
Nov 19, 2004 60.58 60.77 59.25 59.36 1,513,630 -1.20(-1.98%)
Nov 18, 2004 60.21 60.81 60.20 60.56 947,245 +0.35(+0.58%)
Nov 17, 2004 59.96 61.10 59.88 60.21 2,046,391 +0.34(+0.57%)
Nov 16, 2004 60.92 60.92 59.85 59.87 1,696,145 -1.07(-1.76%)
Nov 15, 2004 60.65 61.12 60.50 60.94 1,778,964 +0.01(+0.01%)
Nov 12, 2004 60.69 61.01 60.30 60.93 1,789,562 +0.36(+0.59%)
Nov 11, 2004 60.11 60.63 60.00 60.57 2,296,809 +0.46(+0.76%)
Nov 10, 2004 59.62 60.31 59.59 60.11 2,341,293 +0.69(+1.16%)
Nov 09, 2004 57.94 59.53 57.94 59.43 2,502,482 +0.54(+0.91%)
Nov 08, 2004 58.68 59.16 58.49 58.89 1,853,278 -0.07(-0.12%)
Nov 05, 2004 58.62 59.23 58.39 58.96 1,953,890 +0.49(+0.84%)
Nov 04, 2004 57.31 58.48 57.03 58.47 2,020,747 +1.33(+2.33%)
Nov 03, 2004 57.54 57.82 56.87 57.14 2,017,476 +0.23(+0.40%)
Nov 02, 2004 57.16 57.49 56.76 56.91 2,301,912 -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.