Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 60.18 61.24 60.15 61.05 2,626,878 +0.87(+1.45%)
Oct 28, 2005 59.30 60.30 59.17 60.18 2,207,033 +0.88(+1.48%)
Oct 27, 2005 59.82 60.04 59.18 59.30 2,226,918 -0.69(-1.15%)
Oct 26, 2005 59.61 60.36 59.33 59.98 2,465,294 +0.19(+0.32%)
Oct 25, 2005 60.14 61.17 59.30 59.79 4,077,015 -0.90(-1.49%)
Oct 24, 2005 59.53 60.78 59.50 60.70 2,803,471 +1.17(+1.96%)
Oct 21, 2005 58.12 60.58 57.78 59.53 6,308,186 +1.48(+2.55%)
Oct 20, 2005 58.80 59.57 57.25 58.05 3,572,750 -0.76(-1.29%)
Oct 19, 2005 57.68 58.81 56.89 58.81 3,349,758 +1.14(+1.97%)
Oct 18, 2005 58.09 58.91 57.67 57.67 2,732,934 -0.42(-0.72%)
Oct 17, 2005 58.53 59.49 57.97 58.09 3,519,472 -0.26(-0.44%)
Oct 14, 2005 58.67 59.01 57.59 58.35 3,247,329 +0.77(+1.33%)
Oct 13, 2005 57.89 58.53 57.52 57.58 5,260,386 -0.58(-0.99%)
Oct 12, 2005 57.57 59.01 57.43 58.15 6,191,124 -0.58(-0.99%)
Oct 11, 2005 59.73 59.97 58.56 58.74 6,301,432 -1.07(-1.79%)
Oct 10, 2005 60.40 60.44 59.31 59.81 5,213,486 -0.59(-0.98%)
Oct 07, 2005 60.85 61.10 60.23 60.40 3,017,959 -0.42(-0.70%)
Oct 06, 2005 61.85 61.86 60.24 60.82 4,553,890 -0.85(-1.37%)
Oct 05, 2005 62.77 62.77 61.63 61.67 3,825,508 -1.26(-2.01%)
Oct 04, 2005 64.05 64.13 62.93 62.93 3,305,109 -1.11(-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.