Skip to main content

Capital One Financial (NY: COF )

148.86 +4.35 (+3.01%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 58.31 60.30 58.31 60.30 6,082,789 +0.42(+0.71%)
May 27, 2005 59.72 59.94 59.58 59.87 2,307,541 +0.40(+0.67%)
May 26, 2005 59.17 59.81 58.82 59.47 2,715,202 +0.30(+0.51%)
May 25, 2005 59.64 59.64 58.90 59.17 2,068,321 -0.17(-0.28%)
May 24, 2005 59.14 59.41 58.69 59.34 1,688,045 +0.06(+0.11%)
May 23, 2005 59.45 59.65 59.18 59.27 2,558,390 -0.18(-0.30%)
May 20, 2005 59.46 59.54 59.09 59.45 1,487,215 -0.14(-0.23%)
May 19, 2005 59.62 59.98 59.23 59.58 2,415,458 +0.25(+0.42%)
May 18, 2005 58.54 59.71 58.54 59.34 3,608,432 +0.75(+1.28%)
May 17, 2005 57.98 58.65 57.39 58.58 2,255,520 +0.46(+0.78%)
May 16, 2005 56.90 58.18 56.90 58.13 3,003,317 +1.34(+2.35%)
May 13, 2005 56.83 57.47 56.39 56.79 2,434,091 -0.16(-0.28%)
May 12, 2005 57.55 58.19 56.84 56.95 2,547,886 -0.59(-1.03%)
May 11, 2005 57.22 57.87 56.82 57.55 2,363,313 +0.70(+1.24%)
May 10, 2005 56.92 57.26 56.83 56.84 2,492,489 -0.50(-0.88%)
May 09, 2005 57.19 57.81 56.67 57.35 2,286,157 +0.12(+0.21%)
May 06, 2005 57.98 58.18 57.23 57.23 2,296,411 -0.35(-0.61%)
May 05, 2005 58.10 58.57 57.19 57.58 2,797,860 -0.40(-0.69%)
May 04, 2005 57.34 58.57 57.25 57.98 3,417,106 +0.74(+1.30%)
May 03, 2005 57.18 57.98 57.01 57.23 2,178,114 -0.12(-0.21%)
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.