Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 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%)
Nov 01, 2004 56.53 57.13 56.44 56.93 2,101,727 +0.55(+0.98%)
Oct 29, 2004 56.18 56.56 55.92 56.38 1,844,276 +0.34(+0.60%)
Oct 28, 2004 56.12 56.43 55.92 56.05 1,359,725 -0.31(-0.54%)
Oct 27, 2004 55.61 56.48 55.11 56.35 2,254,653 +0.68(+1.22%)
Oct 26, 2004 53.88 55.67 53.86 55.67 2,616,104 +1.79(+3.32%)
Oct 25, 2004 53.39 53.95 52.97 53.88 1,990,008 +0.53(+0.99%)
Oct 22, 2004 54.14 54.18 52.96 53.36 1,893,202 -0.63(-1.16%)
Oct 21, 2004 54.08 54.81 53.44 53.98 5,065,023 +1.20(+2.27%)
Oct 20, 2004 53.17 53.49 51.69 52.78 3,556,557 -0.73(-1.36%)
Oct 19, 2004 53.40 54.12 52.84 53.51 2,144,504 +0.24(+0.44%)
Oct 18, 2004 53.25 53.51 52.94 53.27 1,629,342 -0.17(-0.31%)
Oct 15, 2004 53.29 53.45 52.79 53.44 2,168,575 +0.53(+1.00%)
Oct 14, 2004 53.91 53.92 52.81 52.91 3,336,913 -1.09(-2.01%)
Oct 13, 2004 55.26 55.41 53.97 54.00 1,761,337 -1.07(-1.94%)
Oct 12, 2004 54.58 55.24 54.50 55.07 2,398,423 -0.85(-1.52%)
Oct 11, 2004 55.86 56.03 55.75 55.92 633,945 +0.16(+0.29%)
Oct 08, 2004 56.22 56.23 55.57 55.76 1,601,477 -0.71(-1.26%)
Oct 07, 2004 56.99 57.20 56.47 56.47 1,693,181 -0.93(-1.62%)
Oct 06, 2004 56.94 57.40 56.83 57.40 1,601,347 +0.58(+1.02%)
Oct 05, 2004 57.25 57.32 56.68 56.82 1,552,421 -0.43(-0.75%)
Oct 04, 2004 57.32 57.71 57.21 57.25 1,158,657 +0.25(+0.44%)
Oct 01, 2004 56.78 57.22 56.64 57.00 1,751,264 +0.50(+0.89%)
Sep 30, 2004 56.92 56.96 56.18 56.49 2,181,003 -0.49(-0.86%)
Sep 29, 2004 57.32 57.71 56.90 56.98 2,793,232 -0.34(-0.59%)
Sep 28, 2004 56.46 57.32 56.16 57.32 2,622,384 +1.15(+2.06%)
Sep 27, 2004 56.03 56.41 55.72 56.16 1,502,055 -0.10(-0.18%)
Sep 24, 2004 55.74 56.45 55.71 56.26 1,024,045 +0.64(+1.15%)
Sep 23, 2004 56.01 56.09 55.60 55.62 1,605,533 -0.52(-0.93%)
Sep 22, 2004 55.99 56.35 55.91 56.14 1,980,327 -0.42(-0.74%)
Sep 21, 2004 55.74 56.66 55.61 56.56 1,906,807 +0.95(+1.70%)
Sep 20, 2004 55.76 55.92 55.37 55.61 1,010,179 -0.33(-0.59%)
Sep 17, 2004 55.83 56.18 55.65 55.94 1,489,759 +0.43(+0.77%)
Sep 16, 2004 54.85 55.88 54.85 55.51 1,353,838 -0.12(-0.22%)
Sep 15, 2004 56.64 56.79 55.57 55.63 2,450,619 -0.57(-1.01%)
Sep 14, 2004 55.61 56.22 55.57 56.20 2,115,724 +0.17(+0.30%)
Sep 13, 2004 55.42 56.30 55.20 56.03 2,212,268 +0.57(+1.03%)
Sep 10, 2004 53.88 55.49 53.88 55.46 4,307,716 +2.25(+4.22%)
Sep 09, 2004 53.17 53.34 52.52 53.21 1,713,196 +0.11(+0.22%)
Sep 08, 2004 53.73 53.97 53.06 53.10 1,859,844 -0.63(-1.17%)
Sep 07, 2004 52.82 54.06 52.79 53.72 1,998,642 +1.30(+2.48%)
Sep 03, 2004 52.80 53.26 52.38 52.42 1,014,365 -0.45(-0.85%)
Sep 02, 2004 52.31 52.96 52.03 52.87 994,219 +0.66(+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.