Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 55.73 57.63 55.73 57.63 6,364,210 +0.41(+0.71%)
May 27, 2005 57.08 57.29 56.95 57.22 2,414,299 +0.38(+0.67%)
May 26, 2005 56.55 57.16 56.22 56.84 2,840,821 +0.29(+0.51%)
May 25, 2005 57.00 57.00 56.29 56.55 2,164,012 -0.16(-0.28%)
May 24, 2005 56.52 56.78 56.09 56.71 1,766,142 +0.06(+0.11%)
May 23, 2005 56.82 57.01 56.56 56.65 2,676,754 -0.17(-0.30%)
May 20, 2005 56.83 56.91 56.48 56.82 1,556,021 -0.13(-0.23%)
May 19, 2005 56.98 57.33 56.61 56.95 2,527,210 +0.24(+0.42%)
May 18, 2005 55.95 57.07 55.95 56.71 3,775,376 +0.72(+1.28%)
May 17, 2005 55.41 56.06 54.86 55.99 2,359,872 +0.44(+0.78%)
May 16, 2005 54.38 55.61 54.38 55.56 3,142,265 +1.28(+2.35%)
May 13, 2005 54.31 54.93 53.90 54.28 2,546,704 -0.15(-0.28%)
May 12, 2005 55.00 55.62 54.33 54.43 2,665,764 -0.57(-1.03%)
May 11, 2005 54.69 55.31 54.30 55.00 2,472,652 +0.67(+1.24%)
May 10, 2005 54.40 54.73 54.31 54.33 2,607,804 -0.48(-0.88%)
May 09, 2005 54.66 55.25 54.16 54.81 2,391,926 +0.11(+0.21%)
May 06, 2005 55.41 55.60 54.69 54.69 2,402,655 -0.34(-0.61%)
May 05, 2005 55.53 55.98 54.66 55.03 2,927,303 -0.38(-0.69%)
May 04, 2005 54.80 55.98 54.72 55.41 3,575,199 +0.71(+1.30%)
May 03, 2005 54.65 55.42 54.49 54.70 2,278,885 -0.11(-0.21%)
May 02, 2005 54.32 54.95 54.31 54.82 2,060,129 +0.63(+1.17%)
Apr 29, 2005 54.47 54.53 53.01 54.18 4,095,661 -0.05(-0.08%)
Apr 28, 2005 54.50 55.11 54.04 54.23 2,224,065 -0.50(-0.92%)
Apr 27, 2005 54.30 55.04 53.88 54.73 2,426,598 +0.47(+0.87%)
Apr 26, 2005 54.88 55.13 54.26 54.26 1,858,381 -0.61(-1.11%)
Apr 25, 2005 54.13 55.38 53.96 54.87 2,657,129 +0.87(+1.61%)
Apr 22, 2005 54.53 55.35 53.68 54.00 3,888,941 -0.75(-1.37%)
Apr 21, 2005 55.26 55.28 52.81 54.75 11,287,010 -0.47(-0.84%)
Apr 20, 2005 56.10 56.77 55.21 55.21 2,987,749 -0.92(-1.65%)
Apr 19, 2005 55.63 56.36 55.31 56.14 1,914,771 +0.47(+0.84%)
Apr 18, 2005 55.67 56.25 55.45 55.67 2,769,255 -0.12(-0.22%)
Apr 15, 2005 56.58 56.89 55.45 55.80 3,454,307 -0.94(-1.66%)
Apr 14, 2005 56.77 57.16 56.59 56.74 2,911,865 -0.23(-0.40%)
Apr 13, 2005 57.31 57.69 56.71 56.96 2,751,723 -0.28(-0.49%)
Apr 12, 2005 56.37 57.68 56.05 57.25 2,936,854 +0.65(+1.15%)
Apr 11, 2005 56.77 57.06 56.22 56.60 1,766,535 -0.24(-0.42%)
Apr 08, 2005 57.55 57.56 56.45 56.83 1,696,800 -0.70(-1.22%)
Apr 07, 2005 57.38 57.74 56.98 57.54 1,716,948 +0.08(+0.15%)
Apr 06, 2005 57.39 57.83 57.33 57.45 1,279,043 +0.05(+0.09%)
Apr 05, 2005 57.33 57.86 57.21 57.40 1,472,417 +0.21(+0.36%)
Apr 04, 2005 57.15 57.71 56.33 57.19 2,406,580 +0.11(+0.20%)
Apr 01, 2005 58.09 58.85 56.79 57.08 3,358,143 -0.07(-0.12%)
Mar 31, 2005 57.13 57.32 56.71 57.15 2,761,405 +0.05(+0.08%)
Mar 30, 2005 56.47 57.10 56.32 57.10 2,168,591 +0.73(+1.29%)
Mar 29, 2005 56.38 56.85 55.91 56.38 2,917,229 -0.31(-0.54%)
Mar 28, 2005 57.67 57.67 56.42 56.68 3,387,319 -0.68(-1.19%)
Mar 24, 2005 57.98 58.30 57.20 57.36 2,524,986 -0.58(-1.00%)
Mar 23, 2005 57.82 58.14 57.17 57.94 3,423,168 +0.13(+0.22%)
Mar 22, 2005 58.78 59.02 57.65 57.81 2,730,658 -1.01(-1.72%)
Mar 21, 2005 58.58 59.21 58.38 58.82 2,529,303 +0.24(+0.42%)
Mar 18, 2005 58.93 58.93 58.01 58.58 3,701,193 -0.22(-0.38%)
Mar 17, 2005 59.04 59.20 58.41 58.80 2,452,372 -0.05(-0.09%)
Mar 16, 2005 59.77 59.77 58.70 58.85 3,573,629 -0.92(-1.53%)
Mar 15, 2005 60.66 60.66 59.66 59.77 3,908,566 -0.62(-1.03%)
Mar 14, 2005 59.81 60.48 59.65 60.39 2,758,395 +0.86(+1.45%)
Mar 11, 2005 60.16 60.62 59.04 59.53 3,214,225 -0.63(-1.05%)
Mar 10, 2005 59.96 60.34 59.48 60.16 2,900,351 +0.24(+0.40%)
Mar 09, 2005 60.19 61.18 59.81 59.92 5,855,523 -0.27(-0.44%)
Mar 08, 2005 58.55 60.19 58.55 60.19 9,125,353 +2.10(+3.62%)
Mar 07, 2005 57.40 59.42 57.32 58.09 12,593,137 -1.59(-2.66%)
Mar 04, 2005 58.85 59.97 58.84 59.68 2,666,418 +1.13(+1.93%)
Mar 03, 2005 59.04 59.23 58.29 58.55 2,209,150 +0.05(+0.08%)
Mar 02, 2005 58.36 59.08 58.30 58.50 1,356,759 -0.16(-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.