Skip to main content

Capital One Financial (NY: COF )

148.54 +4.03 (+2.79%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 61.78 61.82 61.14 61.32 2,245,266 -0.54(-0.87%)
Feb 25, 2005 60.53 62.02 60.46 61.86 1,688,545 +1.08(+1.78%)
Feb 24, 2005 60.14 60.82 59.94 60.78 1,602,761 +0.46(+0.77%)
Feb 23, 2005 59.98 61.14 59.74 60.31 2,992,813 +0.34(+0.56%)
Feb 22, 2005 61.06 61.66 59.68 59.98 3,033,579 -1.46(-2.37%)
Feb 18, 2005 62.22 62.22 61.22 61.43 2,056,441 -0.85(-1.36%)
Feb 17, 2005 62.70 63.02 62.02 62.28 1,596,258 -0.60(-0.95%)
Feb 16, 2005 62.58 63.09 62.42 62.88 1,064,422 +0.10(+0.17%)
Feb 15, 2005 62.78 63.16 62.50 62.78 2,131,096 -0.28(-0.44%)
Feb 14, 2005 62.70 63.25 62.59 63.05 1,330,653 +0.36(+0.57%)
Feb 11, 2005 61.90 62.96 61.30 62.70 1,546,989 +0.96(+1.55%)
Feb 10, 2005 61.52 61.98 61.12 61.74 2,260,897 +0.30(+0.48%)
Feb 09, 2005 61.86 62.56 61.26 61.44 2,603,783 -0.39(-0.63%)
Feb 08, 2005 62.20 62.62 61.74 61.83 1,884,998 -1.00(-1.59%)
Feb 07, 2005 62.82 63.36 62.67 62.83 890,228 -0.21(-0.33%)
Feb 04, 2005 62.60 63.11 62.46 63.04 1,713,305 +0.33(+0.52%)
Feb 03, 2005 62.76 63.27 62.52 62.71 1,471,584 -0.04(-0.06%)
Feb 02, 2005 63.40 63.40 62.37 62.75 1,801,465 -0.79(-1.25%)
Feb 01, 2005 62.52 63.68 62.38 63.54 2,365,564 +0.94(+1.51%)
Jan 31, 2005 62.34 62.90 62.05 62.60 1,607,012 +0.53(+0.85%)
Jan 28, 2005 62.19 62.33 61.54 62.07 1,700,550 +0.00(+0.00%)
Jan 27, 2005 62.87 63.03 62.07 62.07 1,975,909 -0.90(-1.43%)
Jan 26, 2005 61.95 63.17 61.74 62.98 2,025,804 +1.35(+2.19%)
Jan 25, 2005 61.82 62.18 61.38 61.62 2,197,497 +0.25(+0.40%)
Jan 24, 2005 62.63 62.70 61.31 61.38 2,845,004 -1.31(-2.09%)
Jan 21, 2005 62.91 63.77 62.69 62.69 3,641,320 -0.22(-0.34%)
Jan 20, 2005 62.98 63.76 62.06 62.90 9,148,882 -2.75(-4.19%)
Jan 19, 2005 66.32 66.47 65.41 65.65 2,036,683 -0.66(-1.00%)
Jan 18, 2005 65.28 66.44 65.26 66.32 1,567,247 +0.65(+0.99%)
Jan 14, 2005 65.65 65.88 65.25 65.67 1,126,572 +0.06(+0.10%)
Jan 13, 2005 65.95 66.32 65.54 65.61 1,591,256 -0.34(-0.52%)
Jan 12, 2005 65.47 65.95 64.72 65.95 1,329,527 +0.30(+0.46%)
Jan 11, 2005 65.41 66.05 65.21 65.65 1,503,346 -0.18(-0.27%)
Jan 10, 2005 65.33 66.26 65.30 65.82 1,137,951 +0.28(+0.43%)
Jan 07, 2005 65.98 66.43 65.41 65.54 1,876,870 -0.39(-0.59%)
Jan 06, 2005 65.17 66.21 64.70 65.93 1,748,068 +0.82(+1.25%)
Jan 05, 2005 65.78 65.97 65.06 65.12 1,885,873 -0.66(-1.00%)
Jan 04, 2005 67.17 67.57 65.77 65.77 1,953,275 -1.24(-1.85%)
Jan 03, 2005 67.21 67.77 66.81 67.01 2,153,104 -0.33(-0.49%)
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%)
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.