Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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%)
Oct 03, 2005 63.49 64.23 63.41 64.05 2,601,865 +0.46(+0.73%)
Sep 30, 2005 63.77 63.85 63.04 63.58 3,648,540 -0.70(-1.09%)
Sep 29, 2005 63.81 64.36 63.66 64.29 3,905,049 +0.32(+0.50%)
Sep 28, 2005 64.39 64.60 63.76 63.97 4,241,101 -0.13(-0.20%)
Sep 27, 2005 64.67 64.71 63.65 64.09 2,640,010 -0.33(-0.51%)
Sep 26, 2005 64.54 64.61 63.90 64.42 2,888,516 +0.57(+0.89%)
Sep 23, 2005 63.90 64.05 62.78 63.85 2,164,761 +0.41(+0.64%)
Sep 22, 2005 63.49 63.70 62.27 63.45 3,606,393 -0.05(-0.08%)
Sep 21, 2005 65.01 65.02 63.41 63.49 3,227,819 -2.02(-3.09%)
Sep 20, 2005 65.78 66.09 65.05 65.52 3,074,864 -0.01(-0.01%)
Sep 19, 2005 65.61 65.62 64.49 65.53 2,653,142 -0.04(-0.06%)
Sep 16, 2005 64.49 65.57 64.38 65.57 5,022,511 +1.38(+2.14%)
Sep 15, 2005 64.55 64.60 63.99 64.19 2,917,156 -0.16(-0.25%)
Sep 14, 2005 64.41 64.61 64.03 64.35 2,934,790 -0.06(-0.09%)
Sep 13, 2005 64.65 64.84 64.17 64.41 3,845,768 -0.13(-0.20%)
Sep 12, 2005 63.45 64.55 63.45 64.53 4,235,223 +1.13(+1.78%)
Sep 09, 2005 63.16 63.53 63.11 63.41 2,603,616 +0.26(+0.41%)
Sep 08, 2005 63.19 63.79 62.93 63.15 4,182,945 -0.38(-0.59%)
Sep 07, 2005 65.18 65.57 63.29 63.53 10,057,029 -0.84(-1.30%)
Sep 06, 2005 64.37 65.80 64.05 64.37 4,282,247 -1.23(-1.88%)
Sep 02, 2005 64.08 65.65 64.01 65.60 6,108,081 +1.53(+2.38%)
Sep 01, 2005 64.07 65.58 63.09 64.07 8,011,705 -1.69(-2.57%)
Aug 31, 2005 65.05 65.76 63.97 65.76 10,495,759 +0.70(+1.08%)
Aug 30, 2005 65.21 65.37 64.41 65.05 2,215,412 -0.27(-0.42%)
Aug 29, 2005 64.89 65.65 64.21 65.33 2,163,385 +0.45(+0.69%)
Aug 26, 2005 66.25 66.13 64.85 64.88 2,657,645 -1.37(-2.06%)
Aug 25, 2005 66.40 66.44 65.86 66.25 1,567,322 +0.01(+0.01%)
Aug 24, 2005 67.28 67.28 66.21 66.24 1,735,035 -1.02(-1.52%)
Aug 23, 2005 68.36 68.74 67.16 67.26 1,825,333 -1.06(-1.54%)
Aug 22, 2005 67.96 68.36 67.50 68.32 1,825,833 +0.51(+0.75%)
Aug 19, 2005 67.96 68.04 67.58 67.80 1,384,351 +0.00(+0.00%)
Aug 18, 2005 68.14 68.19 67.49 67.80 1,207,758 -0.34(-0.49%)
Aug 17, 2005 67.00 68.32 67.00 68.14 2,981,565 +1.21(+1.80%)
Aug 16, 2005 66.96 67.79 66.87 66.93 2,948,547 +0.18(+0.28%)
Aug 15, 2005 66.44 66.98 66.21 66.75 975,637 +0.12(+0.18%)
Aug 12, 2005 66.37 66.89 66.29 66.63 1,076,314 -0.04(-0.06%)
Aug 11, 2005 66.14 66.69 65.58 66.67 1,770,804 +0.53(+0.80%)
Aug 10, 2005 67.68 67.68 66.13 66.14 2,422,146 -1.46(-2.15%)
Aug 09, 2005 67.24 68.16 67.20 67.60 2,767,202 +0.47(+0.70%)
Aug 08, 2005 67.48 68.07 66.84 67.12 2,720,428 -0.32(-0.47%)
Aug 05, 2005 66.96 67.51 66.44 67.44 2,369,368 +0.32(+0.48%)
Aug 04, 2005 66.48 67.24 66.32 67.12 2,491,307 +0.65(+0.97%)
Aug 03, 2005 66.76 66.76 66.17 66.48 1,103,829 -0.26(-0.38%)
Aug 02, 2005 66.64 67.03 66.54 66.73 905,600 +0.09(+0.13%)
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.