Capital One Financial (NY: COF )

168.38 USD +2.37 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 83.80 84.45 83.45 84.21 764,500 +0.42(+0.50%)
Dec 30, 2004 84.12 84.45 83.79 83.79 642,200 -0.37(-0.44%)
Dec 29, 2004 84.16 84.37 83.66 84.16 736,500 +0.21(+0.25%)
Dec 28, 2004 83.40 84.15 83.36 83.95 1,068,300 +1.14(+1.38%)
Dec 27, 2004 82.20 83.08 82.01 82.81 866,200 +0.38(+0.46%)
Dec 23, 2004 82.71 82.79 82.32 82.43 470,500 -0.30(-0.36%)
Dec 22, 2004 82.75 82.80 82.53 82.73 713,600 -0.02(-0.02%)
Dec 21, 2004 82.25 82.87 82.14 82.75 1,022,500 +0.82(+1.00%)
Dec 20, 2004 82.24 82.84 81.93 81.93 954,300 -0.11(-0.13%)
Dec 17, 2004 81.22 82.18 81.22 82.04 1,492,800 +0.22(+0.27%)
Dec 16, 2004 82.20 82.43 81.51 81.82 1,079,000 -0.63(-0.76%)
Dec 15, 2004 81.50 82.61 81.23 82.45 1,315,100 +0.59(+0.72%)
Dec 14, 2004 81.90 81.99 81.21 81.86 1,098,400 -0.12(-0.15%)
Dec 13, 2004 81.48 81.98 80.60 81.98 2,157,800 +0.86(+1.06%)
Dec 10, 2004 79.45 82.25 79.45 81.12 3,081,600 +1.93(+2.44%)
Dec 09, 2004 78.45 79.20 77.54 79.19 1,327,800 +0.59(+0.75%)
Dec 08, 2004 78.60 78.80 77.90 78.60 1,101,500 -0.09(-0.11%)
Dec 07, 2004 79.36 79.82 78.67 78.69 1,267,200 -0.66(-0.83%)
Dec 06, 2004 78.15 79.79 78.15 79.35 1,302,800 +0.11(+0.14%)
Dec 03, 2004 79.65 80.01 78.80 79.24 1,182,100 -0.67(-0.84%)
Dec 02, 2004 79.23 80.29 78.97 79.91 1,783,200 +0.61(+0.77%)
Dec 01, 2004 78.65 79.60 78.65 79.30 1,205,300 +0.72(+0.92%)
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%)
Nov 01, 2004 73.95 74.74 73.83 74.48 1,606,600 +0.72(+0.98%)
Oct 29, 2004 73.50 73.99 73.15 73.76 1,409,800 +0.44(+0.60%)
Oct 28, 2004 73.42 73.82 73.16 73.32 1,039,400 -0.40(-0.54%)
Oct 27, 2004 72.75 73.89 72.10 73.72 1,723,500 +0.89(+1.22%)
Oct 26, 2004 70.49 72.83 70.46 72.83 1,999,800 +2.34(+3.32%)
Oct 25, 2004 69.84 70.57 69.30 70.49 1,521,200 +0.69(+0.99%)
Oct 22, 2004 70.82 70.88 69.28 69.80 1,447,200 -0.82(-1.16%)
Oct 21, 2004 70.75 71.70 69.91 70.62 3,871,800 +1.57(+2.27%)
Oct 20, 2004 69.55 69.98 67.62 69.05 2,718,700 -0.95(-1.36%)
Oct 19, 2004 69.86 70.80 69.13 70.00 1,639,300 +0.31(+0.44%)
Oct 18, 2004 69.66 70.00 69.26 69.69 1,245,500 -0.22(-0.31%)
Oct 15, 2004 69.71 69.92 69.06 69.91 1,657,700 +0.69(+1.00%)
Oct 14, 2004 70.53 70.54 69.08 69.22 2,550,800 -1.42(-2.01%)
Oct 13, 2004 72.29 72.49 70.60 70.64 1,346,400 -1.40(-1.94%)
Oct 12, 2004 71.40 72.27 71.30 72.04 1,833,400 -1.11(-1.52%)
Oct 11, 2004 73.07 73.30 72.93 73.15 484,600 +0.21(+0.29%)
Oct 08, 2004 73.55 73.56 72.70 72.94 1,224,200 -0.93(-1.26%)
Oct 07, 2004 74.55 74.83 73.87 73.87 1,294,300 -1.22(-1.62%)
Oct 06, 2004 74.49 75.09 74.35 75.09 1,224,100 +0.76(+1.02%)
Oct 05, 2004 74.89 74.99 74.15 74.33 1,186,700 -0.56(-0.75%)
Oct 04, 2004 74.98 75.49 74.84 74.89 885,700 +0.33(+0.44%)
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.