Skip to main content

Capital One Financial (NY: COF )

99.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 69.12 69.65 68.83 69.46 926,895 +0.35(+0.50%)
Dec 30, 2004 69.38 69.65 69.11 69.11 778,616 -0.31(-0.44%)
Dec 29, 2004 69.41 69.59 69.00 69.41 892,947 +0.17(+0.25%)
Dec 28, 2004 68.79 69.41 68.75 69.24 1,295,228 +0.94(+1.38%)
Dec 27, 2004 67.80 68.52 67.64 68.30 1,050,198 +0.31(+0.46%)
Dec 23, 2004 68.22 68.28 67.90 67.99 570,443 -0.25(-0.36%)
Dec 22, 2004 68.25 68.29 68.07 68.24 865,183 -0.02(-0.02%)
Dec 21, 2004 67.84 68.35 67.75 68.25 1,239,700 +0.68(+1.00%)
Dec 20, 2004 67.83 68.33 67.58 67.58 1,157,012 -0.09(-0.13%)
Dec 17, 2004 66.99 67.78 66.99 67.67 1,809,901 +0.18(+0.27%)
Dec 16, 2004 67.80 67.99 67.23 67.48 1,308,201 -0.52(-0.76%)
Dec 15, 2004 67.22 68.14 67.00 68.00 1,594,454 +0.49(+0.72%)
Dec 14, 2004 67.55 67.62 66.98 67.52 1,331,722 -0.10(-0.15%)
Dec 13, 2004 67.20 67.62 66.48 67.62 2,616,161 +0.71(+1.06%)
Dec 10, 2004 65.53 67.84 65.53 66.91 3,736,195 +1.59(+2.44%)
Dec 09, 2004 64.71 65.32 63.95 65.32 1,609,852 +0.49(+0.75%)
Dec 08, 2004 64.83 64.99 64.25 64.83 1,335,481 -0.07(-0.11%)
Dec 07, 2004 65.46 65.84 64.89 64.90 1,536,379 -0.54(-0.83%)
Dec 06, 2004 64.46 65.81 64.46 65.45 1,579,541 +0.09(+0.14%)
Dec 03, 2004 65.69 65.99 64.99 65.36 1,433,202 -0.55(-0.84%)
Dec 02, 2004 65.35 66.22 65.13 65.91 2,161,988 +0.50(+0.77%)
Dec 01, 2004 64.87 65.65 64.87 65.41 1,461,330 +0.59(+0.92%)
Nov 30, 2004 64.76 65.08 64.42 64.81 1,373,430 +0.06(+0.09%)
Nov 29, 2004 65.65 65.71 64.57 64.75 1,586,694 -1.21(-1.84%)
Nov 26, 2004 65.90 65.98 65.74 65.97 458,052 -0.01(-0.01%)
Nov 24, 2004 65.57 65.98 65.49 65.98 1,337,663 +0.43(+0.65%)
Nov 23, 2004 64.52 65.82 64.48 65.55 1,822,510 +1.04(+1.61%)
Nov 22, 2004 64.19 64.73 63.46 64.51 1,288,196 +0.45(+0.70%)
Nov 19, 2004 65.37 65.58 63.94 64.06 1,402,649 -1.30(-1.98%)
Nov 18, 2004 64.98 65.62 64.96 65.36 877,792 +0.38(+0.58%)
Nov 17, 2004 64.71 65.93 64.61 64.98 1,896,347 +0.37(+0.57%)
Nov 16, 2004 65.74 65.74 64.58 64.61 1,571,782 -1.15(-1.76%)
Nov 15, 2004 65.45 65.96 65.28 65.76 1,648,528 +0.01(+0.01%)
Nov 12, 2004 65.49 65.84 65.08 65.75 1,658,348 +0.39(+0.59%)
Nov 11, 2004 64.87 65.42 64.75 65.37 2,128,404 +0.49(+0.76%)
Nov 10, 2004 64.33 65.08 64.31 64.87 2,169,626 +0.74(+1.16%)
Nov 09, 2004 62.52 64.24 62.52 64.13 2,318,996 +0.58(+0.91%)
Nov 08, 2004 63.32 63.84 63.11 63.55 1,717,393 -0.07(-0.12%)
Nov 05, 2004 63.26 63.92 63.01 63.62 1,810,628 +0.53(+0.84%)
Nov 04, 2004 61.84 63.11 61.55 63.10 1,872,583 +1.44(+2.33%)
Nov 03, 2004 62.09 62.40 61.37 61.66 1,869,552 +0.25(+0.40%)
Nov 02, 2004 61.69 62.04 61.25 61.41 2,133,132 -0.02(-0.03%)
Nov 01, 2004 60.99 61.65 60.89 61.43 1,947,874 +0.59(+0.98%)
Oct 29, 2004 60.62 61.03 60.33 60.84 1,709,270 +0.36(+0.60%)
Oct 28, 2004 60.56 60.89 60.34 60.47 1,260,189 -0.33(-0.54%)
Oct 27, 2004 60.00 60.94 59.47 60.80 2,089,606 +0.73(+1.22%)
Oct 26, 2004 58.14 60.07 58.12 60.07 2,424,598 +1.93(+3.32%)
Oct 25, 2004 57.60 58.21 57.16 58.14 1,844,334 +0.57(+0.99%)
Oct 22, 2004 58.41 58.46 57.14 57.57 1,754,615 -0.68(-1.16%)
Oct 21, 2004 58.35 59.14 57.66 58.25 4,694,250 +1.29(+2.27%)
Oct 20, 2004 57.36 57.72 55.77 56.95 3,296,207 -0.78(-1.36%)
Oct 19, 2004 57.62 58.40 57.02 57.74 1,987,521 +0.26(+0.44%)
Oct 18, 2004 57.46 57.74 57.13 57.48 1,510,069 -0.18(-0.31%)
Oct 15, 2004 57.50 57.67 56.96 57.66 2,009,829 +0.57(+1.00%)
Oct 14, 2004 58.17 58.18 56.98 57.09 3,092,642 -1.17(-2.01%)
Oct 13, 2004 59.62 59.79 58.23 58.26 1,632,403 -1.15(-1.94%)
Oct 12, 2004 58.89 59.61 58.81 59.42 2,222,851 -0.92(-1.52%)
Oct 11, 2004 60.27 60.46 60.15 60.33 587,539 +0.17(+0.29%)
Oct 08, 2004 60.66 60.67 59.96 60.16 1,484,245 -0.77(-1.26%)
Oct 07, 2004 61.49 61.72 60.93 60.93 1,569,235 -1.01(-1.62%)
Oct 06, 2004 61.44 61.93 61.32 61.93 1,484,124 +0.63(+1.02%)
Oct 05, 2004 61.77 61.85 61.16 61.31 1,438,779 -0.46(-0.75%)
Oct 04, 2004 61.84 62.26 61.73 61.77 1,073,840 +0.27(+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.