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 (%)
Oct 31, 2005 57.53 58.55 57.51 58.36 2,747,708 +0.83(+1.45%)
Oct 28, 2005 56.70 57.65 56.57 57.53 2,308,550 +0.84(+1.48%)
Oct 27, 2005 57.19 57.40 56.57 56.69 2,329,351 -0.66(-1.15%)
Oct 26, 2005 56.99 57.71 56.72 57.35 2,578,690 +0.18(+0.32%)
Oct 25, 2005 57.50 58.48 56.70 57.16 4,264,546 -0.86(-1.49%)
Oct 24, 2005 56.91 58.11 56.88 58.03 2,932,423 +1.12(+1.96%)
Oct 21, 2005 55.57 57.91 55.24 56.91 6,598,345 +1.41(+2.55%)
Oct 20, 2005 56.22 56.95 54.73 55.50 3,737,086 -0.73(-1.29%)
Oct 19, 2005 55.15 56.22 54.39 56.22 3,503,837 +1.09(+1.97%)
Oct 18, 2005 55.53 56.32 55.14 55.14 2,858,641 -0.40(-0.72%)
Oct 17, 2005 55.96 56.87 55.42 55.53 3,681,358 -0.24(-0.44%)
Oct 14, 2005 56.09 56.41 55.06 55.78 3,396,697 +0.73(+1.33%)
Oct 13, 2005 55.34 55.96 54.99 55.05 5,502,349 -0.55(-0.99%)
Oct 12, 2005 55.04 56.41 54.91 55.60 6,475,899 -0.56(-0.99%)
Oct 11, 2005 57.10 57.33 55.99 56.15 6,591,281 -1.02(-1.79%)
Oct 10, 2005 57.74 57.78 56.70 57.18 5,453,292 -0.57(-0.98%)
Oct 07, 2005 58.17 58.42 57.58 57.74 3,156,776 -0.41(-0.70%)
Oct 06, 2005 59.13 59.14 57.59 58.15 4,763,356 -0.81(-1.37%)
Oct 05, 2005 60.01 60.01 58.92 58.96 4,001,470 -1.21(-2.01%)
Oct 04, 2005 61.23 61.31 60.17 60.17 3,457,135 -1.06(-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.