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 (%)
Dec 30, 2005 66.26 66.26 65.66 66.04 827,531 -0.24(-0.36%)
Dec 29, 2005 66.26 66.69 66.11 66.27 1,542,937 +0.11(+0.16%)
Dec 28, 2005 66.45 66.69 65.82 66.17 1,291,603 -0.32(-0.48%)
Dec 27, 2005 67.18 67.59 66.30 66.49 905,902 -0.78(-1.16%)
Dec 23, 2005 67.32 67.54 67.11 67.27 700,621 +0.18(+0.26%)
Dec 22, 2005 67.05 67.16 66.76 67.09 902,500 +0.05(+0.08%)
Dec 21, 2005 67.03 67.52 66.70 67.04 2,801,048 -0.11(-0.16%)
Dec 20, 2005 65.73 67.69 65.72 67.15 4,946,612 +1.41(+2.15%)
Dec 19, 2005 65.16 65.94 64.82 65.73 3,291,548 +0.20(+0.30%)
Dec 16, 2005 65.53 65.73 64.89 65.53 4,442,766 +0.01(+0.01%)
Dec 15, 2005 64.91 65.60 64.51 65.53 2,830,355 +0.70(+1.08%)
Dec 14, 2005 63.57 64.89 63.57 64.82 2,209,673 +1.19(+1.87%)
Dec 13, 2005 63.68 64.03 63.22 63.63 2,400,431 -0.44(-0.68%)
Dec 12, 2005 64.94 65.16 63.76 64.07 2,472,390 -0.50(-0.77%)
Dec 09, 2005 63.29 64.89 63.29 64.56 2,100,818 +1.28(+2.03%)
Dec 08, 2005 63.90 63.94 62.95 63.28 2,258,867 -0.62(-0.97%)
Dec 07, 2005 64.60 64.75 63.70 63.90 1,603,776 -0.88(-1.36%)
Dec 06, 2005 64.18 65.31 64.16 64.78 2,119,004 +0.60(+0.93%)
Dec 05, 2005 64.28 64.52 63.46 64.18 1,481,314 -0.43(-0.66%)
Dec 02, 2005 64.39 64.78 64.09 64.61 791,552 +0.21(+0.33%)
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.