Capital One Financial (NY: COF )

166.02 USD +6.40 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 77.95 78.65 77.59 78.28 1,285,100 +0.66(+0.85%)
Jan 28, 2005 77.77 77.94 76.95 77.62 1,359,900 +0.00(+0.00%)
Jan 27, 2005 78.62 78.82 77.62 77.62 1,580,100 -1.13(-1.43%)
Jan 26, 2005 77.47 78.99 77.20 78.75 1,620,000 +1.69(+2.19%)
Jan 25, 2005 77.30 77.75 76.75 77.06 1,757,300 +0.31(+0.40%)
Jan 24, 2005 78.32 78.40 76.67 76.75 2,275,100 -1.64(-2.09%)
Jan 21, 2005 78.67 79.74 78.39 78.39 2,911,900 -0.27(-0.34%)
Jan 20, 2005 78.75 79.73 77.60 78.66 7,316,200 -3.44(-4.19%)
Jan 19, 2005 82.93 83.12 81.79 82.10 1,628,700 -0.83(-1.00%)
Jan 18, 2005 81.63 83.08 81.61 82.93 1,253,300 +0.81(+0.99%)
Jan 14, 2005 82.10 82.38 81.59 82.12 900,900 +0.08(+0.10%)
Jan 13, 2005 82.47 82.93 81.96 82.04 1,272,500 -0.43(-0.52%)
Jan 12, 2005 81.87 82.47 80.93 82.47 1,063,200 +0.38(+0.46%)
Jan 11, 2005 81.80 82.60 81.55 82.09 1,202,200 -0.22(-0.27%)
Jan 10, 2005 81.70 82.86 81.66 82.31 910,000 +0.35(+0.43%)
Jan 07, 2005 82.51 83.07 81.79 81.96 1,500,900 -0.49(-0.59%)
Jan 06, 2005 81.49 82.79 80.91 82.45 1,397,900 +1.02(+1.25%)
Jan 05, 2005 82.26 82.49 81.36 81.43 1,508,100 -0.82(-1.00%)
Jan 04, 2005 84.00 84.49 82.25 82.25 1,562,000 -1.55(-1.85%)
Jan 03, 2005 84.05 84.75 83.54 83.80 1,721,800 -0.41(-0.49%)
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%)
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.