Capital One Financial (NY: COF )

149.16 USD -6.70 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 86.69 86.69 85.91 86.40 632,500 -0.31(-0.36%)
Dec 29, 2005 86.69 87.25 86.50 86.71 1,179,300 +0.14(+0.16%)
Dec 28, 2005 86.94 87.25 86.11 86.57 987,200 -0.42(-0.48%)
Dec 27, 2005 87.90 88.43 86.74 86.99 692,400 -1.02(-1.16%)
Dec 23, 2005 88.08 88.37 87.80 88.01 535,500 +0.23(+0.26%)
Dec 22, 2005 87.72 87.87 87.34 87.78 689,800 +0.07(+0.08%)
Dec 21, 2005 87.70 88.34 87.27 87.71 2,140,900 -0.14(-0.16%)
Dec 20, 2005 86.00 88.56 85.99 87.85 3,780,800 +1.85(+2.15%)
Dec 19, 2005 85.25 86.27 84.81 86.00 2,515,800 +0.26(+0.30%)
Dec 16, 2005 85.74 86.00 84.90 85.74 3,395,700 +0.01(+0.01%)
Dec 15, 2005 84.92 85.83 84.40 85.73 2,163,300 +0.92(+1.08%)
Dec 14, 2005 83.17 84.90 83.17 84.81 1,688,900 +1.56(+1.87%)
Dec 13, 2005 83.32 83.77 82.72 83.25 1,834,700 -0.57(-0.68%)
Dec 12, 2005 84.97 85.25 83.42 83.82 1,889,700 -0.65(-0.77%)
Dec 09, 2005 82.81 84.90 82.81 84.47 1,605,700 +1.68(+2.03%)
Dec 08, 2005 83.60 83.65 82.36 82.79 1,726,500 -0.81(-0.97%)
Dec 07, 2005 84.52 84.71 83.34 83.60 1,225,800 -1.15(-1.36%)
Dec 06, 2005 83.97 85.45 83.95 84.75 1,619,600 +0.78(+0.93%)
Dec 05, 2005 84.10 84.41 83.03 83.97 1,132,200 -0.56(-0.66%)
Dec 02, 2005 84.25 84.76 83.85 84.53 605,000 +0.28(+0.33%)
Dec 01, 2005 83.19 84.59 83.19 84.25 1,562,300 +1.19(+1.43%)
Nov 30, 2005 84.32 84.42 82.87 83.06 2,071,700 -0.75(-0.89%)
Nov 29, 2005 84.00 84.68 83.72 83.81 1,997,500 +0.26(+0.31%)
Nov 28, 2005 84.79 85.42 83.52 83.55 2,596,200 -1.39(-1.64%)
Nov 25, 2005 84.53 85.11 84.49 84.94 646,200 +0.41(+0.49%)
Nov 23, 2005 84.39 84.94 84.08 84.53 1,714,400 +0.15(+0.18%)
Nov 22, 2005 83.87 84.70 83.00 84.38 1,451,000 +0.20(+0.24%)
Nov 21, 2005 84.22 84.28 83.18 84.18 1,609,600 -0.16(-0.19%)
Nov 18, 2005 84.25 84.40 83.00 84.34 2,924,700 +1.64(+1.98%)
Nov 17, 2005 81.75 82.75 82.00 82.70 2,406,700 +0.96(+1.17%)
Nov 16, 2005 81.25 82.04 80.69 81.74 5,350,700 +0.49(+0.60%)
Nov 15, 2005 81.00 81.72 80.71 81.25 2,640,700 +0.34(+0.42%)
Nov 14, 2005 80.83 81.10 80.05 80.91 3,510,600 +0.09(+0.11%)
Nov 11, 2005 82.01 82.40 80.59 80.82 4,368,600 +0.24(+0.30%)
Nov 10, 2005 78.30 81.08 78.10 80.58 4,944,200 +2.52(+3.23%)
Nov 09, 2005 75.50 78.29 75.50 78.06 3,998,200 +2.86(+3.80%)
Nov 08, 2005 77.10 77.10 74.90 75.20 3,409,700 -2.10(-2.72%)
Nov 07, 2005 76.36 77.71 76.36 77.30 1,569,200 +1.04(+1.36%)
Nov 04, 2005 76.15 76.50 75.83 76.26 1,543,800 +0.72(+0.95%)
Nov 03, 2005 76.00 76.54 74.74 75.54 2,985,200 -0.21(-0.28%)
Nov 02, 2005 75.50 76.50 75.05 75.75 2,236,800 -0.04(-0.05%)
Nov 01, 2005 76.15 76.58 75.47 75.79 3,377,200 -0.56(-0.73%)
Oct 31, 2005 75.26 76.59 75.23 76.35 2,100,400 +1.09(+1.45%)
Oct 28, 2005 74.17 75.42 74.00 75.26 1,764,700 +1.10(+1.48%)
Oct 27, 2005 74.82 75.09 74.01 74.16 1,780,600 -0.86(-1.15%)
Oct 26, 2005 74.55 75.49 74.20 75.02 1,971,200 +0.24(+0.32%)
Oct 25, 2005 75.22 76.50 74.17 74.78 3,259,900 -1.13(-1.49%)
Oct 24, 2005 74.45 76.02 74.41 75.91 2,241,600 +1.46(+1.96%)
Oct 21, 2005 72.69 75.76 72.26 74.45 5,043,900 +1.85(+2.55%)
Oct 20, 2005 73.54 74.50 71.60 72.60 2,856,700 -0.95(-1.29%)
Oct 19, 2005 72.14 73.55 71.15 73.55 2,678,400 +1.42(+1.97%)
Oct 18, 2005 72.65 73.68 72.13 72.13 2,185,200 -0.52(-0.72%)
Oct 17, 2005 73.20 74.40 72.50 72.65 2,814,100 -0.32(-0.44%)
Oct 14, 2005 73.37 73.80 72.03 72.97 2,596,500 +0.96(+1.33%)
Oct 13, 2005 72.40 73.20 71.94 72.01 4,206,100 -0.72(-0.99%)
Oct 12, 2005 72.00 73.80 71.83 72.73 4,950,300 -0.73(-0.99%)
Oct 11, 2005 74.70 75.00 73.24 73.46 5,038,500 -1.34(-1.79%)
Oct 10, 2005 75.54 75.59 74.18 74.80 4,168,600 -0.74(-0.98%)
Oct 07, 2005 76.10 76.42 75.33 75.54 2,413,100 -0.53(-0.70%)
Oct 06, 2005 77.35 77.37 75.34 76.07 3,641,200 -1.06(-1.37%)
Oct 05, 2005 78.50 78.50 77.08 77.13 3,058,800 -1.58(-2.01%)
Oct 04, 2005 80.10 80.20 78.71 78.71 2,642,700 -1.39(-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.