Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 57.13 57.32 56.71 57.15 2,761,405 +0.05(+0.08%)
Mar 30, 2005 56.47 57.10 56.32 57.10 2,168,591 +0.73(+1.29%)
Mar 29, 2005 56.38 56.85 55.91 56.38 2,917,229 -0.31(-0.54%)
Mar 28, 2005 57.67 57.67 56.42 56.68 3,387,319 -0.68(-1.19%)
Mar 24, 2005 57.98 58.30 57.20 57.36 2,524,986 -0.58(-1.00%)
Mar 23, 2005 57.82 58.14 57.17 57.94 3,423,168 +0.13(+0.22%)
Mar 22, 2005 58.78 59.02 57.65 57.81 2,730,658 -1.01(-1.72%)
Mar 21, 2005 58.58 59.21 58.38 58.82 2,529,303 +0.24(+0.42%)
Mar 18, 2005 58.93 58.93 58.01 58.58 3,701,193 -0.22(-0.38%)
Mar 17, 2005 59.04 59.20 58.41 58.80 2,452,372 -0.05(-0.09%)
Mar 16, 2005 59.77 59.77 58.70 58.85 3,573,629 -0.92(-1.53%)
Mar 15, 2005 60.66 60.66 59.66 59.77 3,908,566 -0.62(-1.03%)
Mar 14, 2005 59.81 60.48 59.65 60.39 2,758,395 +0.86(+1.45%)
Mar 11, 2005 60.16 60.62 59.04 59.53 3,214,225 -0.63(-1.05%)
Mar 10, 2005 59.96 60.34 59.48 60.16 2,900,351 +0.24(+0.40%)
Mar 09, 2005 60.19 61.18 59.81 59.92 5,855,523 -0.27(-0.44%)
Mar 08, 2005 58.55 60.19 58.55 60.19 9,125,353 +2.10(+3.62%)
Mar 07, 2005 57.40 59.42 57.32 58.09 12,593,137 -1.59(-2.66%)
Mar 04, 2005 58.85 59.97 58.84 59.68 2,666,418 +1.13(+1.93%)
Mar 03, 2005 59.04 59.23 58.29 58.55 2,209,150 +0.05(+0.08%)
Mar 02, 2005 58.36 59.08 58.30 58.50 1,356,759 -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.