Skip to main content

Capital One Financial (NY: COF )

117.58 +1.51 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 62.07 63.17 62.05 62.97 2,546,568 +0.90(+1.45%)
Oct 28, 2005 61.18 62.21 61.03 62.07 2,139,558 +0.91(+1.48%)
Oct 27, 2005 61.71 61.93 61.04 61.17 2,158,836 -0.71(-1.15%)
Oct 26, 2005 61.49 62.26 61.20 61.88 2,389,923 +0.20(+0.32%)
Oct 25, 2005 62.04 63.10 61.18 61.68 3,952,369 -0.93(-1.49%)
Oct 24, 2005 61.41 62.70 61.37 62.61 2,717,762 +1.20(+1.96%)
Oct 21, 2005 59.95 62.49 59.60 61.41 6,115,328 +1.53(+2.55%)
Oct 20, 2005 60.66 61.45 59.06 59.88 3,463,521 -0.78(-1.29%)
Oct 19, 2005 59.50 60.66 58.68 60.66 3,247,347 +1.17(+1.97%)
Oct 18, 2005 59.92 60.77 59.49 59.49 2,649,381 -0.43(-0.72%)
Oct 17, 2005 60.38 61.36 59.80 59.92 3,411,872 -0.26(-0.44%)
Oct 14, 2005 60.52 60.87 59.41 60.19 3,148,050 +0.79(+1.33%)
Oct 13, 2005 59.72 60.38 59.34 59.39 5,099,562 -0.59(-0.99%)
Oct 12, 2005 59.39 60.87 59.25 59.99 6,001,845 -0.60(-0.99%)
Oct 11, 2005 61.61 61.86 60.41 60.59 6,108,781 -1.11(-1.79%)
Oct 10, 2005 62.31 62.35 61.18 61.69 5,054,096 -0.61(-0.98%)
Oct 07, 2005 62.77 63.03 62.13 62.31 2,925,692 -0.44(-0.70%)
Oct 06, 2005 63.80 63.81 62.14 62.74 4,414,665 -0.87(-1.37%)
Oct 05, 2005 64.75 64.75 63.58 63.62 3,708,552 -1.30(-2.01%)
Oct 04, 2005 66.07 66.15 64.92 64.92 3,204,063 -1.15(-1.74%)
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.