Skip to main content

Capital One Financial (NY: COF )

145.69 +0.61 (+0.42%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 60.01 61.54 59.88 61.15 17,732,208 +4.68(+8.28%)
Jun 29, 2005 56.83 56.97 56.32 56.48 2,727,257 -0.35(-0.62%)
Jun 28, 2005 56.41 56.91 56.12 56.83 1,767,058 +0.56(+0.99%)
Jun 27, 2005 55.88 56.33 55.75 56.27 1,679,660 +0.20(+0.35%)
Jun 24, 2005 55.88 56.41 55.88 56.07 2,498,688 +0.20(+0.36%)
Jun 23, 2005 56.71 56.92 55.49 55.87 2,625,336 -1.02(-1.80%)
Jun 22, 2005 57.45 57.58 56.67 56.90 1,565,179 -0.27(-0.47%)
Jun 21, 2005 57.19 57.47 56.86 57.16 1,602,860 -0.15(-0.25%)
Jun 20, 2005 57.05 57.54 57.00 57.31 1,718,518 +0.00(+0.00%)
Jun 17, 2005 57.56 57.57 57.10 57.31 2,914,482 +0.06(+0.11%)
Jun 16, 2005 57.39 57.45 56.82 57.25 1,858,250 -0.14(-0.24%)
Jun 15, 2005 57.29 57.42 56.79 57.39 2,043,382 +0.52(+0.91%)
Jun 14, 2005 56.87 57.09 56.50 56.87 1,540,452 -0.19(-0.33%)
Jun 13, 2005 56.76 57.35 56.59 57.06 1,490,996 +0.08(+0.15%)
Jun 10, 2005 57.44 57.44 56.82 56.97 1,459,726 -0.60(-1.04%)
Jun 09, 2005 57.24 57.86 56.94 57.57 1,348,517 +0.34(+0.59%)
Jun 08, 2005 57.86 57.86 57.14 57.23 1,561,516 -0.09(-0.16%)
Jun 07, 2005 57.42 58.02 57.22 57.32 2,577,320 +0.19(+0.33%)
Jun 06, 2005 56.94 57.21 56.67 57.13 1,977,179 -0.14(-0.24%)
Jun 03, 2005 57.68 57.78 56.65 57.27 1,883,370 -0.41(-0.70%)
Jun 02, 2005 58.01 58.01 57.39 57.68 1,231,681 -0.05(-0.09%)
Jun 01, 2005 57.37 58.06 57.22 57.73 2,560,311 +0.10(+0.17%)
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%)
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.