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 (%)
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%)
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.