Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 63.98 64.55 63.68 64.25 1,565,793 +0.54(+0.85%)
Jan 28, 2005 63.83 63.97 63.16 63.71 1,656,931 +0.00(+0.00%)
Jan 27, 2005 64.53 64.69 63.71 63.71 1,925,228 -0.93(-1.43%)
Jan 26, 2005 63.58 64.83 63.36 64.63 1,973,843 +1.39(+2.19%)
Jan 25, 2005 63.44 63.81 62.99 63.25 2,141,132 +0.25(+0.40%)
Jan 24, 2005 64.28 64.35 62.93 62.99 2,772,031 -1.35(-2.09%)
Jan 21, 2005 64.57 65.45 64.34 64.34 3,547,922 -0.22(-0.34%)
Jan 20, 2005 64.63 65.44 63.69 64.56 8,914,216 -2.82(-4.19%)
Jan 19, 2005 68.06 68.22 67.13 67.38 1,984,443 -0.68(-1.00%)
Jan 18, 2005 67.00 68.19 66.98 68.06 1,527,047 +0.66(+0.99%)
Jan 14, 2005 67.38 67.61 66.96 67.40 1,097,676 +0.07(+0.10%)
Jan 13, 2005 67.69 68.06 67.27 67.33 1,550,441 -0.35(-0.52%)
Jan 12, 2005 67.19 67.69 66.42 67.69 1,295,425 +0.31(+0.46%)
Jan 11, 2005 67.14 67.79 66.93 67.37 1,464,786 -0.18(-0.27%)
Jan 10, 2005 67.05 68.01 67.02 67.55 1,108,763 +0.29(+0.43%)
Jan 07, 2005 67.72 68.18 67.13 67.27 1,828,729 -0.40(-0.59%)
Jan 06, 2005 66.88 67.95 66.41 67.67 1,703,231 +0.84(+1.25%)
Jan 05, 2005 67.51 67.70 66.77 66.83 1,837,501 -0.67(-1.00%)
Jan 04, 2005 68.94 69.34 67.51 67.51 1,903,174 -1.27(-1.85%)
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.