Skip to main content

Capital One Financial (NY: COF )

148.47 +3.96 (+2.74%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 69.32 69.32 68.70 69.09 790,938 -0.25(-0.36%)
Dec 29, 2005 69.32 69.77 69.17 69.34 1,474,710 +0.11(+0.16%)
Dec 28, 2005 69.52 69.77 68.86 69.23 1,234,490 -0.34(-0.48%)
Dec 27, 2005 70.29 70.72 69.36 69.56 865,843 -0.82(-1.16%)
Dec 23, 2005 70.44 70.67 70.21 70.38 669,640 +0.18(+0.26%)
Dec 22, 2005 70.15 70.27 69.84 70.20 862,592 +0.06(+0.08%)
Dec 21, 2005 70.13 70.65 69.79 70.14 2,677,187 -0.11(-0.16%)
Dec 20, 2005 68.77 70.82 68.76 70.25 4,727,876 +1.48(+2.15%)
Dec 19, 2005 68.17 68.99 67.82 68.77 3,145,998 +0.21(+0.30%)
Dec 16, 2005 68.56 68.77 67.89 68.56 4,246,310 +0.01(+0.01%)
Dec 15, 2005 67.91 68.64 67.49 68.56 2,705,198 +0.74(+1.08%)
Dec 14, 2005 66.51 67.89 66.51 67.82 2,111,963 +1.25(+1.87%)
Dec 13, 2005 66.63 66.99 66.15 66.57 2,294,285 -0.46(-0.68%)
Dec 12, 2005 67.95 68.17 66.71 67.03 2,363,063 -0.52(-0.77%)
Dec 09, 2005 66.22 67.89 66.22 67.55 2,007,922 +1.34(+2.03%)
Dec 08, 2005 66.85 66.89 65.86 66.21 2,158,982 -0.65(-0.97%)
Dec 07, 2005 67.59 67.74 66.65 66.85 1,532,858 -0.92(-1.36%)
Dec 06, 2005 67.15 68.33 67.13 67.77 2,025,304 +0.62(+0.93%)
Dec 05, 2005 67.25 67.50 66.40 67.15 1,415,812 -0.45(-0.66%)
Dec 02, 2005 67.37 67.78 67.05 67.60 756,550 +0.22(+0.33%)
Dec 01, 2005 66.53 67.65 66.53 67.37 1,953,650 +0.95(+1.43%)
Nov 30, 2005 67.43 67.51 66.27 66.42 2,590,653 -0.60(-0.89%)
Nov 29, 2005 67.17 67.72 66.95 67.02 2,497,866 +0.21(+0.31%)
Nov 28, 2005 67.81 68.31 66.79 66.81 3,246,538 -1.11(-1.64%)
Nov 25, 2005 67.60 68.06 67.57 67.92 808,070 +0.33(+0.48%)
Nov 23, 2005 67.49 67.92 67.24 67.60 2,143,851 +0.12(+0.18%)
Nov 22, 2005 67.07 67.73 66.37 67.48 1,814,470 +0.16(+0.24%)
Nov 21, 2005 67.35 67.40 66.52 67.32 2,012,799 -0.13(-0.19%)
Nov 18, 2005 67.37 67.49 66.37 67.45 3,657,326 +1.31(+1.98%)
Nov 17, 2005 65.37 66.17 65.57 66.13 3,009,569 +0.77(+1.17%)
Nov 16, 2005 64.97 65.61 64.53 65.37 6,691,031 +0.39(+0.60%)
Nov 15, 2005 64.77 65.35 64.54 64.97 3,302,185 +0.27(+0.42%)
Nov 14, 2005 64.64 64.85 64.01 64.70 4,389,992 +0.07(+0.11%)
Nov 11, 2005 65.58 65.89 64.45 64.63 5,462,918 +0.19(+0.30%)
Nov 10, 2005 62.62 64.84 62.46 64.44 6,182,704 +2.02(+3.23%)
Nov 09, 2005 60.38 62.61 60.38 62.42 4,999,734 +2.29(+3.80%)
Nov 08, 2005 61.66 61.66 59.90 60.14 4,263,817 -1.68(-2.72%)
Nov 07, 2005 61.06 62.14 61.06 61.82 1,962,278 +0.83(+1.36%)
Nov 04, 2005 60.90 61.18 60.64 60.98 1,930,516 +0.58(+0.95%)
Nov 03, 2005 60.78 61.21 59.77 60.41 3,732,981 -0.17(-0.28%)
Nov 02, 2005 60.38 61.18 60.02 60.58 2,797,110 -0.03(-0.05%)
Nov 01, 2005 60.90 61.24 60.35 60.61 4,223,176 -0.45(-0.73%)
Oct 31, 2005 60.18 61.25 60.16 61.06 2,626,542 +0.87(+1.45%)
Oct 28, 2005 59.31 60.31 59.18 60.18 2,206,751 +0.88(+1.48%)
Oct 27, 2005 59.83 60.05 59.18 59.30 2,226,633 -0.69(-1.15%)
Oct 26, 2005 59.62 60.37 59.34 59.99 2,464,978 +0.19(+0.32%)
Oct 25, 2005 60.15 61.18 59.31 59.80 4,076,493 -0.90(-1.49%)
Oct 24, 2005 59.54 60.79 59.50 60.70 2,803,112 +1.17(+1.96%)
Oct 21, 2005 58.13 60.58 57.79 59.54 6,307,378 +1.48(+2.55%)
Oct 20, 2005 58.81 59.58 57.26 58.06 3,572,293 -0.76(-1.29%)
Oct 19, 2005 57.69 58.82 56.90 58.82 3,349,329 +1.14(+1.97%)
Oct 18, 2005 58.10 58.92 57.68 57.68 2,732,584 -0.42(-0.72%)
Oct 17, 2005 58.54 59.50 57.98 58.10 3,519,022 -0.26(-0.44%)
Oct 14, 2005 58.67 59.02 57.60 58.35 3,246,913 +0.77(+1.33%)
Oct 13, 2005 57.90 58.54 57.53 57.59 5,259,713 -0.58(-0.99%)
Oct 12, 2005 57.58 59.02 57.44 58.16 6,190,332 -0.58(-0.99%)
Oct 11, 2005 59.74 59.98 58.57 58.74 6,300,626 -1.07(-1.79%)
Oct 10, 2005 60.41 60.45 59.32 59.82 5,212,819 -0.59(-0.98%)
Oct 07, 2005 60.86 61.11 60.24 60.41 3,017,572 -0.42(-0.70%)
Oct 06, 2005 61.86 61.87 60.25 60.83 4,553,307 -0.85(-1.37%)
Oct 05, 2005 62.78 62.78 61.64 61.68 3,825,018 -1.26(-2.01%)
Oct 04, 2005 64.05 64.13 62.94 62.94 3,304,686 -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.