Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 63.98 64.55 63.68 64.25 1,565,793 +0.54(+0.85%)
Jan 28, 2005 63.83 63.97 63.16 63.71 1,656,931 +0.00(+0.00%)
Jan 27, 2005 64.53 64.69 63.71 63.71 1,925,228 -0.93(-1.43%)
Jan 26, 2005 63.58 64.83 63.36 64.63 1,973,843 +1.39(+2.19%)
Jan 25, 2005 63.44 63.81 62.99 63.25 2,141,132 +0.25(+0.40%)
Jan 24, 2005 64.28 64.35 62.93 62.99 2,772,031 -1.35(-2.09%)
Jan 21, 2005 64.57 65.45 64.34 64.34 3,547,922 -0.22(-0.34%)
Jan 20, 2005 64.63 65.44 63.69 64.56 8,914,216 -2.82(-4.19%)
Jan 19, 2005 68.06 68.22 67.13 67.38 1,984,443 -0.68(-1.00%)
Jan 18, 2005 67.00 68.19 66.98 68.06 1,527,047 +0.66(+0.99%)
Jan 14, 2005 67.38 67.61 66.96 67.40 1,097,676 +0.07(+0.10%)
Jan 13, 2005 67.69 68.06 67.27 67.33 1,550,441 -0.35(-0.52%)
Jan 12, 2005 67.19 67.69 66.42 67.69 1,295,425 +0.31(+0.46%)
Jan 11, 2005 67.14 67.79 66.93 67.37 1,464,786 -0.18(-0.27%)
Jan 10, 2005 67.05 68.01 67.02 67.55 1,108,763 +0.29(+0.43%)
Jan 07, 2005 67.72 68.18 67.13 67.27 1,828,729 -0.40(-0.59%)
Jan 06, 2005 66.88 67.95 66.41 67.67 1,703,231 +0.84(+1.25%)
Jan 05, 2005 67.51 67.70 66.77 66.83 1,837,501 -0.67(-1.00%)
Jan 04, 2005 68.94 69.34 67.51 67.51 1,903,174 -1.27(-1.85%)
Jan 03, 2005 68.98 69.56 68.56 68.78 2,097,878 -0.34(-0.49%)
Dec 31, 2004 68.78 69.31 68.49 69.11 931,483 +0.34(+0.50%)
Dec 30, 2004 69.04 69.31 68.77 68.77 782,470 -0.30(-0.44%)
Dec 29, 2004 69.07 69.25 68.66 69.07 897,367 +0.17(+0.25%)
Dec 28, 2004 68.45 69.06 68.42 68.90 1,301,639 +0.94(+1.38%)
Dec 27, 2004 67.46 68.19 67.31 67.97 1,055,396 +0.31(+0.46%)
Dec 23, 2004 67.88 67.95 67.56 67.65 573,267 -0.25(-0.36%)
Dec 22, 2004 67.92 67.96 67.74 67.90 869,465 -0.02(-0.02%)
Dec 21, 2004 67.51 68.01 67.42 67.92 1,245,836 +0.67(+1.00%)
Dec 20, 2004 67.50 67.99 67.24 67.24 1,162,739 -0.09(-0.13%)
Dec 17, 2004 66.66 67.45 66.66 67.33 1,818,859 +0.18(+0.27%)
Dec 16, 2004 67.46 67.65 66.90 67.15 1,314,676 -0.52(-0.76%)
Dec 15, 2004 66.89 67.80 66.67 67.67 1,602,346 +0.48(+0.72%)
Dec 14, 2004 67.22 67.29 66.65 67.19 1,338,314 -0.10(-0.15%)
Dec 13, 2004 66.87 67.28 66.15 67.28 2,629,110 +0.71(+1.06%)
Dec 10, 2004 65.21 67.51 65.21 66.58 3,754,688 +1.58(+2.44%)
Dec 09, 2004 64.39 65.00 63.64 64.99 1,617,820 +0.48(+0.75%)
Dec 08, 2004 64.51 64.67 63.94 64.51 1,342,091 -0.07(-0.11%)
Dec 07, 2004 65.13 65.51 64.57 64.58 1,543,983 -0.54(-0.83%)
Dec 06, 2004 64.14 65.49 64.14 65.13 1,587,359 +0.09(+0.14%)
Dec 03, 2004 65.37 65.67 64.67 65.03 1,440,296 -0.55(-0.84%)
Dec 02, 2004 65.03 65.90 64.81 65.58 2,172,689 +0.50(+0.77%)
Dec 01, 2004 64.55 65.33 64.55 65.08 1,468,563 +0.59(+0.92%)
Nov 30, 2004 64.44 64.76 64.11 64.49 1,380,228 +0.06(+0.09%)
Nov 29, 2004 65.33 65.39 64.25 64.44 1,594,548 -1.21(-1.84%)
Nov 26, 2004 65.58 65.65 65.41 65.64 460,319 -0.01(-0.01%)
Nov 24, 2004 65.25 65.66 65.17 65.65 1,344,284 +0.43(+0.65%)
Nov 23, 2004 64.20 65.49 64.17 65.22 1,831,531 +1.03(+1.61%)
Nov 22, 2004 63.87 64.41 63.15 64.19 1,294,573 +0.44(+0.70%)
Nov 19, 2004 65.05 65.26 63.62 63.75 1,409,592 -1.29(-1.98%)
Nov 18, 2004 64.66 65.30 64.64 65.03 882,137 +0.38(+0.58%)
Nov 17, 2004 64.39 65.61 64.30 64.66 1,905,733 +0.37(+0.57%)
Nov 16, 2004 65.41 65.42 64.26 64.29 1,579,561 -1.15(-1.76%)
Nov 15, 2004 65.13 65.63 64.96 65.44 1,656,687 +0.01(+0.01%)
Nov 12, 2004 65.17 65.51 64.76 65.43 1,666,557 +0.39(+0.59%)
Nov 11, 2004 64.55 65.10 64.43 65.04 2,138,939 +0.49(+0.76%)
Nov 10, 2004 64.02 64.76 63.99 64.55 2,180,365 +0.74(+1.16%)
Nov 09, 2004 62.21 63.93 62.21 63.81 2,330,475 +0.57(+0.91%)
Nov 08, 2004 63.01 63.52 62.80 63.24 1,725,894 -0.07(-0.12%)
Nov 05, 2004 62.95 63.61 62.70 63.31 1,819,590 +0.53(+0.84%)
Nov 04, 2004 61.54 62.79 61.24 62.79 1,881,852 +1.43(+2.33%)
Nov 03, 2004 61.78 62.09 61.07 61.36 1,878,806 +0.25(+0.40%)
Nov 02, 2004 61.38 61.74 60.95 61.11 2,143,691 -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.