Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 57.14 57.33 56.72 57.16 2,761,051 +0.05(+0.08%)
Mar 30, 2005 56.48 57.11 56.32 57.11 2,168,313 +0.73(+1.29%)
Mar 29, 2005 56.39 56.86 55.92 56.38 2,916,856 -0.31(-0.54%)
Mar 28, 2005 57.68 57.68 56.43 56.69 3,386,886 -0.68(-1.19%)
Mar 24, 2005 57.99 58.31 57.21 57.37 2,524,662 -0.58(-1.00%)
Mar 23, 2005 57.83 58.15 57.18 57.95 3,422,730 +0.13(+0.22%)
Mar 22, 2005 58.78 59.03 57.66 57.82 2,730,309 -1.01(-1.72%)
Mar 21, 2005 58.59 59.22 58.39 58.83 2,528,979 +0.24(+0.42%)
Mar 18, 2005 58.94 58.94 58.02 58.59 3,700,719 -0.22(-0.38%)
Mar 17, 2005 59.05 59.21 58.42 58.81 2,452,058 -0.05(-0.09%)
Mar 16, 2005 59.78 59.78 58.71 58.86 3,573,171 -0.92(-1.53%)
Mar 15, 2005 60.67 60.67 59.66 59.78 3,908,066 -0.62(-1.03%)
Mar 14, 2005 59.82 60.49 59.66 60.40 2,758,042 +0.86(+1.45%)
Mar 11, 2005 60.17 60.63 59.05 59.53 3,213,813 -0.63(-1.05%)
Mar 10, 2005 59.97 60.35 59.49 60.17 2,899,980 +0.24(+0.40%)
Mar 09, 2005 60.20 61.19 59.82 59.93 5,854,773 -0.27(-0.44%)
Mar 08, 2005 58.55 60.20 58.55 60.20 9,124,185 +2.10(+3.62%)
Mar 07, 2005 57.41 59.43 57.33 58.10 12,591,524 -1.59(-2.66%)
Mar 04, 2005 58.86 59.98 58.84 59.69 2,666,077 +1.13(+1.93%)
Mar 03, 2005 59.05 59.23 58.29 58.55 2,208,867 +0.05(+0.08%)
Mar 02, 2005 58.36 59.09 58.31 58.51 1,356,585 -0.16(-0.27%)
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.