Capital One Financial (NY: COF )

141.90 USD -1.46 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 78.52 78.91 78.11 78.58 1,132,800 +0.07(+0.09%)
Nov 29, 2004 79.60 79.67 78.28 78.51 1,308,700 -1.47(-1.84%)
Nov 26, 2004 79.90 79.99 79.70 79.98 377,800 -0.01(-0.01%)
Nov 24, 2004 79.50 80.00 79.40 79.99 1,103,300 +0.52(+0.65%)
Nov 23, 2004 78.22 79.80 78.18 79.47 1,503,200 +1.26(+1.61%)
Nov 22, 2004 77.82 78.48 76.94 78.21 1,062,500 +0.54(+0.70%)
Nov 19, 2004 79.26 79.51 77.52 77.67 1,156,900 -1.57(-1.98%)
Nov 18, 2004 78.78 79.56 78.76 79.24 724,000 +0.46(+0.58%)
Nov 17, 2004 78.45 79.94 78.34 78.78 1,564,100 +0.45(+0.57%)
Nov 16, 2004 79.70 79.71 78.30 78.33 1,296,400 -1.40(-1.76%)
Nov 15, 2004 79.35 79.97 79.15 79.73 1,359,700 +0.01(+0.01%)
Nov 12, 2004 79.40 79.82 78.90 79.72 1,367,800 +0.47(+0.59%)
Nov 11, 2004 78.65 79.32 78.50 79.25 1,755,500 +0.60(+0.76%)
Nov 10, 2004 78.00 78.91 77.97 78.65 1,789,500 +0.90(+1.16%)
Nov 09, 2004 75.80 77.89 75.80 77.75 1,912,700 +0.70(+0.91%)
Nov 08, 2004 76.77 77.40 76.52 77.05 1,416,500 -0.09(-0.12%)
Nov 05, 2004 76.70 77.50 76.39 77.14 1,493,400 +0.64(+0.84%)
Nov 04, 2004 74.98 76.51 74.62 76.50 1,544,500 +1.74(+2.33%)
Nov 03, 2004 75.28 75.65 74.41 74.76 1,542,000 +0.30(+0.40%)
Nov 02, 2004 74.79 75.22 74.26 74.46 1,759,400 -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.