Skip to main content

Capital One Financial (NY: COF )

93.75 -1.27 (-1.34%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 63.72 63.76 63.06 63.25 2,176,901 -0.55(-0.87%)
Feb 25, 2005 62.43 63.96 62.35 63.80 1,637,131 +1.11(+1.78%)
Feb 24, 2005 62.02 62.73 61.83 62.68 1,553,959 +0.48(+0.77%)
Feb 23, 2005 61.86 63.06 61.61 62.21 2,901,686 +0.35(+0.56%)
Feb 22, 2005 62.98 63.59 61.55 61.86 2,941,211 -1.50(-2.37%)
Feb 18, 2005 64.17 64.18 63.15 63.36 1,993,825 -0.87(-1.36%)
Feb 17, 2005 64.66 64.99 63.96 64.24 1,547,654 -0.62(-0.95%)
Feb 16, 2005 64.54 65.08 64.38 64.85 1,032,012 +0.11(+0.17%)
Feb 15, 2005 64.75 65.14 64.47 64.75 2,066,207 -0.29(-0.44%)
Feb 14, 2005 64.67 65.24 64.55 65.04 1,290,136 +0.37(+0.57%)
Feb 11, 2005 63.84 64.94 63.22 64.66 1,499,885 +0.99(+1.55%)
Feb 10, 2005 63.45 63.93 63.04 63.67 2,192,056 +0.31(+0.48%)
Feb 09, 2005 63.81 64.52 63.18 63.37 2,524,502 -0.40(-0.63%)
Feb 08, 2005 64.15 64.59 63.67 63.77 1,827,602 -1.03(-1.59%)
Feb 07, 2005 64.79 65.35 64.64 64.80 863,122 -0.21(-0.33%)
Feb 04, 2005 64.57 65.09 64.42 65.02 1,661,137 +0.34(+0.52%)
Feb 03, 2005 64.73 65.26 64.48 64.68 1,426,776 -0.04(-0.06%)
Feb 02, 2005 65.39 65.39 64.33 64.72 1,746,613 -0.82(-1.25%)
Feb 01, 2005 64.48 65.68 64.33 65.54 2,293,536 +0.97(+1.51%)
Jan 31, 2005 64.29 64.87 64.00 64.57 1,558,081 +0.54(+0.85%)
Jan 28, 2005 64.14 64.28 63.47 64.02 1,648,770 +0.00(+0.00%)
Jan 27, 2005 64.85 65.01 64.02 64.02 1,915,745 -0.93(-1.43%)
Jan 26, 2005 63.90 65.15 63.67 64.95 1,964,121 +1.39(+2.19%)
Jan 25, 2005 63.76 64.13 63.30 63.56 2,130,586 +0.26(+0.40%)
Jan 24, 2005 64.60 64.66 63.24 63.30 2,758,378 -1.35(-2.09%)
Jan 21, 2005 64.89 65.77 64.66 64.66 3,530,447 -0.22(-0.34%)
Jan 20, 2005 64.95 65.76 64.00 64.88 8,870,311 -2.84(-4.19%)
Jan 19, 2005 68.40 68.56 67.46 67.72 1,974,669 -0.68(-1.00%)
Jan 18, 2005 67.33 68.52 67.31 68.40 1,519,526 +0.67(+0.99%)
Jan 14, 2005 67.72 67.95 67.30 67.73 1,092,269 +0.07(+0.10%)
Jan 13, 2005 68.02 68.40 67.60 67.67 1,542,805 -0.35(-0.52%)
Jan 12, 2005 67.53 68.02 66.75 68.02 1,289,045 +0.31(+0.46%)
Jan 11, 2005 67.47 68.13 67.26 67.71 1,457,572 -0.18(-0.27%)
Jan 10, 2005 67.39 68.34 67.35 67.89 1,103,302 +0.29(+0.43%)
Jan 07, 2005 68.05 68.52 67.46 67.60 1,819,722 -0.40(-0.59%)
Jan 06, 2005 67.21 68.28 66.73 68.00 1,694,842 +0.84(+1.25%)
Jan 05, 2005 67.85 68.04 67.11 67.16 1,828,451 -0.68(-1.00%)
Jan 04, 2005 69.28 69.69 67.84 67.84 1,893,800 -1.28(-1.85%)
Jan 03, 2005 69.32 69.90 68.90 69.12 2,087,545 -0.34(-0.49%)
Dec 31, 2004 69.12 69.65 68.83 69.46 926,895 +0.35(+0.50%)
Dec 30, 2004 69.38 69.65 69.11 69.11 778,616 -0.31(-0.44%)
Dec 29, 2004 69.41 69.59 69.00 69.41 892,947 +0.17(+0.25%)
Dec 28, 2004 68.79 69.41 68.75 69.24 1,295,228 +0.94(+1.38%)
Dec 27, 2004 67.80 68.52 67.64 68.30 1,050,198 +0.31(+0.46%)
Dec 23, 2004 68.22 68.28 67.90 67.99 570,443 -0.25(-0.36%)
Dec 22, 2004 68.25 68.29 68.07 68.24 865,183 -0.02(-0.02%)
Dec 21, 2004 67.84 68.35 67.75 68.25 1,239,700 +0.68(+1.00%)
Dec 20, 2004 67.83 68.33 67.58 67.58 1,157,012 -0.09(-0.13%)
Dec 17, 2004 66.99 67.78 66.99 67.67 1,809,901 +0.18(+0.27%)
Dec 16, 2004 67.80 67.99 67.23 67.48 1,308,201 -0.52(-0.76%)
Dec 15, 2004 67.22 68.14 67.00 68.00 1,594,454 +0.49(+0.72%)
Dec 14, 2004 67.55 67.62 66.98 67.52 1,331,722 -0.10(-0.15%)
Dec 13, 2004 67.20 67.62 66.48 67.62 2,616,161 +0.71(+1.06%)
Dec 10, 2004 65.53 67.84 65.53 66.91 3,736,195 +1.59(+2.44%)
Dec 09, 2004 64.71 65.32 63.95 65.32 1,609,852 +0.49(+0.75%)
Dec 08, 2004 64.83 64.99 64.25 64.83 1,335,481 -0.07(-0.11%)
Dec 07, 2004 65.46 65.84 64.89 64.90 1,536,379 -0.54(-0.83%)
Dec 06, 2004 64.46 65.81 64.46 65.45 1,579,541 +0.09(+0.14%)
Dec 03, 2004 65.69 65.99 64.99 65.36 1,433,202 -0.55(-0.84%)
Dec 02, 2004 65.35 66.22 65.13 65.91 2,161,988 +0.50(+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.