Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 67.01 67.53 66.73 67.34 956,004 +0.34(+0.50%)
Dec 30, 2004 67.27 67.53 67.01 67.01 803,068 -0.30(-0.44%)
Dec 29, 2004 67.30 67.47 66.90 67.30 920,990 +0.17(+0.25%)
Dec 28, 2004 66.69 67.29 66.66 67.13 1,335,905 +0.91(+1.38%)
Dec 27, 2004 65.73 66.44 65.58 66.22 1,083,180 +0.30(+0.46%)
Dec 23, 2004 66.14 66.21 65.83 65.92 588,358 -0.24(-0.36%)
Dec 22, 2004 66.17 66.21 66.00 66.16 892,354 -0.02(-0.02%)
Dec 21, 2004 65.77 66.27 65.69 66.17 1,278,632 +0.66(+1.00%)
Dec 20, 2004 65.77 66.25 65.52 65.52 1,193,348 -0.09(-0.13%)
Dec 17, 2004 64.95 65.72 64.95 65.61 1,866,741 +0.18(+0.27%)
Dec 16, 2004 65.73 65.92 65.18 65.43 1,349,285 -0.50(-0.76%)
Dec 15, 2004 65.17 66.06 64.96 65.93 1,644,527 +0.47(+0.72%)
Dec 14, 2004 65.49 65.57 64.94 65.46 1,373,545 -0.10(-0.15%)
Dec 13, 2004 65.16 65.56 64.45 65.56 2,698,321 +0.69(+1.06%)
Dec 10, 2004 63.53 65.77 63.53 64.87 3,853,529 +1.54(+2.44%)
Dec 09, 2004 62.74 63.33 62.01 63.33 1,660,409 +0.47(+0.75%)
Dec 08, 2004 62.85 63.02 62.30 62.85 1,377,421 -0.07(-0.11%)
Dec 07, 2004 63.46 63.83 62.91 62.93 1,584,629 -0.53(-0.83%)
Dec 06, 2004 62.50 63.81 62.50 63.45 1,629,146 +0.09(+0.14%)
Dec 03, 2004 63.69 63.98 63.02 63.37 1,478,211 -0.54(-0.84%)
Dec 02, 2004 63.36 64.21 63.15 63.90 2,229,885 +0.49(+0.77%)
Dec 01, 2004 62.90 63.65 62.90 63.41 1,507,223 +0.58(+0.92%)
Nov 30, 2004 62.79 63.10 62.46 62.84 1,416,562 +0.06(+0.09%)
Nov 29, 2004 63.65 63.71 62.60 62.78 1,636,524 -1.18(-1.84%)
Nov 26, 2004 63.89 63.97 63.73 63.96 472,437 -0.01(-0.01%)
Nov 24, 2004 63.57 63.97 63.49 63.97 1,379,672 +0.42(+0.65%)
Nov 23, 2004 62.55 63.81 62.52 63.55 1,879,746 +1.01(+1.61%)
Nov 22, 2004 62.23 62.76 61.53 62.54 1,328,652 +0.43(+0.70%)
Nov 19, 2004 63.38 63.58 61.99 62.11 1,446,699 -1.26(-1.98%)
Nov 18, 2004 63.00 63.62 62.98 63.37 905,359 +0.37(+0.58%)
Nov 17, 2004 62.74 63.93 62.65 63.00 1,955,901 +0.36(+0.57%)
Nov 16, 2004 63.73 63.74 62.62 62.64 1,621,143 -1.12(-1.76%)
Nov 15, 2004 63.45 63.95 63.29 63.76 1,700,300 +0.01(+0.01%)
Nov 12, 2004 63.49 63.83 63.09 63.75 1,710,429 +0.38(+0.59%)
Nov 11, 2004 62.90 63.43 62.78 63.37 2,195,246 +0.48(+0.76%)
Nov 10, 2004 62.38 63.10 62.35 62.90 2,237,763 +0.72(+1.16%)
Nov 09, 2004 60.62 62.29 60.62 62.18 2,391,824 +0.56(+0.91%)
Nov 08, 2004 61.39 61.90 61.19 61.62 1,771,328 -0.07(-0.12%)
Nov 05, 2004 61.34 61.98 61.09 61.69 1,867,491 +0.51(+0.84%)
Nov 04, 2004 59.96 61.18 59.67 61.18 1,931,391 +1.39(+2.33%)
Nov 03, 2004 60.20 60.50 59.50 59.78 1,928,265 +0.24(+0.40%)
Nov 02, 2004 59.81 60.15 59.38 59.54 2,200,123 -0.02(-0.03%)
Nov 01, 2004 59.14 59.77 59.04 59.56 2,009,047 +0.58(+0.98%)
Oct 29, 2004 58.78 59.17 58.50 58.98 1,762,949 +0.35(+0.60%)
Oct 28, 2004 58.71 59.03 58.50 58.63 1,299,766 -0.32(-0.54%)
Oct 27, 2004 58.18 59.09 57.66 58.95 2,155,230 +0.71(+1.22%)
Oct 26, 2004 56.37 58.24 56.35 58.24 2,500,742 +1.87(+3.32%)
Oct 25, 2004 55.85 56.43 55.42 56.37 1,902,255 +0.55(+0.99%)
Oct 22, 2004 56.63 56.68 55.40 55.82 1,809,718 -0.66(-1.16%)
Oct 21, 2004 56.58 57.34 55.91 56.47 4,841,672 +1.26(+2.27%)
Oct 20, 2004 55.62 55.96 54.07 55.22 3,399,724 -0.76(-1.36%)
Oct 19, 2004 55.87 56.62 55.28 55.98 2,049,938 +0.25(+0.44%)
Oct 18, 2004 55.71 55.98 55.39 55.73 1,557,493 -0.18(-0.31%)
Oct 15, 2004 55.75 55.91 55.23 55.91 2,072,947 +0.55(+1.00%)
Oct 14, 2004 56.40 56.41 55.24 55.35 3,189,766 -1.14(-2.01%)
Oct 13, 2004 57.81 57.97 56.46 56.49 1,683,668 -1.12(-1.94%)
Oct 12, 2004 57.10 57.79 57.02 57.61 2,292,660 -0.89(-1.52%)
Oct 11, 2004 58.43 58.62 58.32 58.50 605,990 +0.17(+0.29%)
Oct 08, 2004 58.82 58.82 58.14 58.33 1,530,857 -0.74(-1.26%)
Oct 07, 2004 59.62 59.84 59.07 59.07 1,618,517 -0.98(-1.62%)
Oct 06, 2004 59.57 60.05 59.46 60.05 1,530,732 +0.61(+1.02%)
Oct 05, 2004 59.89 59.97 59.30 59.44 1,483,964 -0.45(-0.75%)
Oct 04, 2004 59.96 60.37 59.85 59.89 1,107,564 +0.26(+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.