Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 64.05 64.55 63.78 64.36 1,000,234 +0.32(+0.50%)
Dec 30, 2004 64.29 64.55 64.04 64.04 840,222 -0.28(-0.44%)
Dec 29, 2004 64.33 64.49 63.94 64.33 963,600 +0.16(+0.25%)
Dec 28, 2004 63.74 64.32 63.71 64.16 1,397,711 +0.87(+1.38%)
Dec 27, 2004 62.83 63.50 62.68 63.29 1,133,293 +0.29(+0.46%)
Dec 23, 2004 63.22 63.28 62.92 63.00 615,579 -0.23(-0.36%)
Dec 22, 2004 63.25 63.29 63.08 63.23 933,639 -0.02(-0.02%)
Dec 21, 2004 62.87 63.34 62.78 63.25 1,337,788 +0.63(+1.00%)
Dec 20, 2004 62.86 63.32 62.62 62.62 1,248,559 -0.08(-0.13%)
Dec 17, 2004 62.08 62.81 62.08 62.70 1,953,105 +0.17(+0.27%)
Dec 16, 2004 62.83 63.00 62.30 62.54 1,411,710 -0.48(-0.76%)
Dec 15, 2004 62.29 63.14 62.09 63.02 1,720,612 +0.45(+0.72%)
Dec 14, 2004 62.60 62.67 62.07 62.57 1,437,092 -0.09(-0.15%)
Dec 13, 2004 62.28 62.66 61.60 62.66 2,823,159 +0.66(+1.06%)
Dec 10, 2004 60.73 62.87 60.73 62.00 4,031,813 +1.48(+2.44%)
Dec 09, 2004 59.96 60.53 59.27 60.53 1,737,228 +0.45(+0.75%)
Dec 08, 2004 60.08 60.23 59.54 60.08 1,441,148 -0.07(-0.11%)
Dec 07, 2004 60.66 61.01 60.13 60.14 1,657,942 -0.50(-0.83%)
Dec 06, 2004 59.73 60.99 59.73 60.65 1,704,519 +0.08(+0.14%)
Dec 03, 2004 60.88 61.15 60.23 60.56 1,546,601 -0.51(-0.84%)
Dec 02, 2004 60.56 61.37 60.36 61.08 2,333,051 +0.47(+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.