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 (%)
Jan 31, 2005 59.58 60.11 59.30 59.83 1,681,361 +0.50(+0.85%)
Jan 28, 2005 59.44 59.57 58.81 59.33 1,779,226 +0.00(+0.00%)
Jan 27, 2005 60.09 60.24 59.33 59.33 2,067,324 -0.86(-1.43%)
Jan 26, 2005 59.21 60.37 59.01 60.19 2,119,528 +1.29(+2.19%)
Jan 25, 2005 59.08 59.43 58.66 58.90 2,299,164 +0.24(+0.40%)
Jan 24, 2005 59.86 59.92 58.60 58.66 2,976,628 -1.25(-2.09%)
Jan 21, 2005 60.13 60.95 59.92 59.92 3,809,786 -0.21(-0.34%)
Jan 20, 2005 60.19 60.94 59.31 60.12 9,572,155 -2.63(-4.19%)
Jan 19, 2005 63.39 63.53 62.51 62.75 2,130,910 -0.63(-1.00%)
Jan 18, 2005 62.39 63.50 62.38 63.39 1,639,755 +0.62(+0.99%)
Jan 14, 2005 62.75 62.96 62.36 62.77 1,178,693 +0.06(+0.10%)
Jan 13, 2005 63.03 63.39 62.64 62.70 1,664,876 -0.33(-0.52%)
Jan 12, 2005 62.58 63.03 61.86 63.03 1,391,038 +0.29(+0.46%)
Jan 11, 2005 62.52 63.13 62.33 62.74 1,572,899 -0.17(-0.27%)
Jan 10, 2005 62.45 63.33 62.41 62.91 1,190,599 +0.27(+0.43%)
Jan 07, 2005 63.06 63.49 62.51 62.64 1,963,703 -0.37(-0.59%)
Jan 06, 2005 62.28 63.28 61.84 63.02 1,828,943 +0.78(+1.25%)
Jan 05, 2005 62.87 63.05 62.19 62.24 1,973,123 -0.63(-1.00%)
Jan 04, 2005 64.20 64.58 62.87 62.87 2,043,643 -1.18(-1.85%)
Jan 03, 2005 64.24 64.78 63.85 64.05 2,252,718 -0.31(-0.49%)
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%)
Dec 01, 2004 60.11 60.84 60.11 60.61 1,576,955 +0.55(+0.92%)
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.