Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 6:30 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%)
May 02, 2005 56.83 57.49 56.83 57.35 1,969,031 +0.66(+1.17%)
Apr 29, 2005 56.99 57.06 55.47 56.69 3,914,554 -0.05(-0.08%)
Apr 28, 2005 57.02 57.66 56.54 56.74 2,125,718 -0.53(-0.92%)
Apr 27, 2005 56.82 57.59 56.38 57.27 2,319,295 +0.50(+0.87%)
Apr 26, 2005 57.42 57.68 56.77 56.77 1,776,205 -0.64(-1.11%)
Apr 25, 2005 56.63 57.95 56.46 57.41 2,539,633 +0.91(+1.61%)
Apr 22, 2005 57.06 57.91 56.16 56.50 3,716,975 -0.78(-1.37%)
Apr 21, 2005 57.82 57.83 55.25 57.28 10,787,907 -0.49(-0.84%)
Apr 20, 2005 58.70 59.40 57.77 57.77 2,855,633 -0.97(-1.65%)
Apr 19, 2005 58.20 58.97 57.87 58.74 1,830,101 +0.49(+0.84%)
Apr 18, 2005 58.25 58.86 58.02 58.25 2,646,800 -0.13(-0.22%)
Apr 15, 2005 59.20 59.52 58.02 58.38 3,301,560 -0.98(-1.66%)
Apr 14, 2005 59.40 59.80 59.21 59.36 2,783,104 -0.24(-0.40%)
Apr 13, 2005 59.96 60.36 59.34 59.60 2,630,044 -0.30(-0.49%)
Apr 12, 2005 58.98 60.35 58.64 59.90 2,806,989 +0.68(+1.15%)
Apr 11, 2005 59.40 59.70 58.82 59.22 1,688,420 -0.25(-0.42%)
Apr 08, 2005 60.21 60.22 59.06 59.46 1,621,768 -0.74(-1.22%)
Apr 07, 2005 60.03 60.41 59.62 60.20 1,641,026 +0.09(+0.15%)
Apr 06, 2005 60.04 60.50 59.98 60.11 1,222,485 +0.06(+0.09%)
Apr 05, 2005 59.98 60.54 59.86 60.06 1,407,308 +0.22(+0.36%)
Apr 04, 2005 59.79 60.38 58.94 59.84 2,300,163 +0.12(+0.20%)
Apr 01, 2005 60.78 61.58 59.42 59.72 3,209,649 -0.07(-0.12%)
Mar 31, 2005 59.78 59.98 59.34 59.79 2,639,297 +0.05(+0.08%)
Mar 30, 2005 59.08 59.74 58.92 59.74 2,072,697 +0.76(+1.29%)
Mar 29, 2005 58.99 59.48 58.50 58.98 2,788,231 -0.32(-0.54%)
Mar 28, 2005 60.34 60.34 59.03 59.30 3,237,535 -0.71(-1.19%)
Mar 24, 2005 60.66 61.00 59.85 60.02 2,413,333 -0.61(-1.00%)
Mar 23, 2005 60.50 60.83 59.82 60.62 3,271,798 +0.14(+0.22%)
Mar 22, 2005 61.50 61.75 60.32 60.49 2,609,911 -1.06(-1.72%)
Mar 21, 2005 61.29 61.95 61.08 61.54 2,417,459 +0.26(+0.42%)
Mar 18, 2005 61.66 61.66 60.70 61.29 3,537,529 -0.23(-0.38%)
Mar 17, 2005 61.78 61.94 61.11 61.52 2,343,930 -0.06(-0.09%)
Mar 16, 2005 62.54 62.54 61.42 61.58 3,415,605 -0.96(-1.53%)
Mar 15, 2005 63.47 63.47 62.42 62.54 3,735,733 -0.65(-1.03%)
Mar 14, 2005 62.58 63.28 62.41 63.18 2,636,421 +0.90(+1.45%)
Mar 11, 2005 62.94 63.42 61.78 62.28 3,072,094 -0.66(-1.05%)
Mar 10, 2005 62.74 63.13 62.23 62.94 2,772,100 +0.25(+0.40%)
Mar 09, 2005 62.98 64.01 62.58 62.70 5,596,596 -0.28(-0.44%)
Mar 08, 2005 61.26 62.98 61.26 62.98 8,721,837 +2.20(+3.62%)
Mar 07, 2005 60.06 62.17 59.98 60.78 12,036,278 -1.66(-2.66%)
Mar 04, 2005 61.58 62.74 61.56 62.44 2,548,511 +1.18(+1.93%)
Mar 03, 2005 61.78 61.97 60.98 61.26 2,111,463 +0.05(+0.08%)
Mar 02, 2005 61.06 61.82 61.00 61.21 1,296,764 -0.17(-0.27%)
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.