Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 61.35 61.55 60.90 61.37 2,571,600 +0.05(+0.08%)
Mar 30, 2005 60.64 61.32 60.47 61.32 2,019,533 +0.78(+1.29%)
Mar 29, 2005 60.55 61.05 60.04 60.54 2,716,714 -0.33(-0.54%)
Mar 28, 2005 61.92 61.92 60.59 60.87 3,154,493 -0.73(-1.19%)
Mar 24, 2005 62.26 62.61 61.42 61.60 2,351,431 -0.62(-1.00%)
Mar 23, 2005 62.09 62.43 61.39 62.22 3,187,878 +0.14(+0.22%)
Mar 22, 2005 63.11 63.38 61.91 62.08 2,542,967 -1.08(-1.72%)
Mar 21, 2005 62.90 63.58 62.69 63.16 2,355,452 +0.26(+0.42%)
Mar 18, 2005 63.28 63.28 62.29 62.90 3,446,793 -0.24(-0.38%)
Mar 17, 2005 63.40 63.57 62.72 63.14 2,283,809 -0.06(-0.09%)
Mar 16, 2005 64.18 64.18 63.03 63.20 3,327,996 -0.98(-1.53%)
Mar 15, 2005 65.14 65.14 64.06 64.18 3,639,912 -0.66(-1.03%)
Mar 14, 2005 64.22 64.94 64.05 64.85 2,568,798 +0.93(+1.45%)
Mar 11, 2005 64.60 65.09 63.40 63.92 2,993,296 -0.68(-1.05%)
Mar 10, 2005 64.39 64.80 63.87 64.60 2,700,997 +0.25(+0.40%)
Mar 09, 2005 64.63 65.70 64.22 64.35 5,453,046 -0.29(-0.44%)
Mar 08, 2005 62.87 64.63 62.87 64.63 8,498,125 +2.26(+3.62%)
Mar 07, 2005 61.64 63.80 61.55 62.38 11,727,552 -1.71(-2.66%)
Mar 04, 2005 63.20 64.39 63.18 64.08 2,483,143 +1.21(+1.93%)
Mar 03, 2005 63.40 63.60 62.59 62.87 2,057,304 +0.05(+0.08%)
Mar 02, 2005 62.66 63.44 62.61 62.82 1,263,503 -0.17(-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.