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 (%)
Apr 29, 2005 54.48 54.54 53.02 54.19 4,095,136 -0.05(-0.08%)
Apr 28, 2005 54.50 55.11 54.04 54.24 2,223,780 -0.50(-0.92%)
Apr 27, 2005 54.31 55.05 53.89 54.74 2,426,287 +0.47(+0.87%)
Apr 26, 2005 54.89 55.14 54.27 54.27 1,858,143 -0.61(-1.11%)
Apr 25, 2005 54.14 55.39 53.97 54.88 2,656,789 +0.87(+1.61%)
Apr 22, 2005 54.54 55.36 53.69 54.01 3,888,443 -0.75(-1.37%)
Apr 21, 2005 55.27 55.28 52.81 54.76 11,285,565 -0.47(-0.84%)
Apr 20, 2005 56.11 56.78 55.22 55.22 2,987,367 -0.92(-1.65%)
Apr 19, 2005 55.63 56.37 55.32 56.15 1,914,526 +0.47(+0.84%)
Apr 18, 2005 55.68 56.26 55.46 55.68 2,768,900 -0.12(-0.22%)
Apr 15, 2005 56.59 56.90 55.46 55.80 3,453,865 -0.94(-1.66%)
Apr 14, 2005 56.78 57.16 56.60 56.74 2,911,492 -0.23(-0.40%)
Apr 13, 2005 57.32 57.70 56.72 56.97 2,751,370 -0.28(-0.49%)
Apr 12, 2005 56.38 57.69 56.05 57.26 2,936,478 +0.65(+1.15%)
Apr 11, 2005 56.78 57.06 56.23 56.61 1,766,308 -0.24(-0.42%)
Apr 08, 2005 57.55 57.57 56.46 56.84 1,696,582 -0.70(-1.22%)
Apr 07, 2005 57.38 57.74 56.99 57.55 1,716,728 +0.08(+0.15%)
Apr 06, 2005 57.39 57.84 57.34 57.46 1,278,879 +0.05(+0.09%)
Apr 05, 2005 57.34 57.87 57.22 57.41 1,472,229 +0.21(+0.36%)
Apr 04, 2005 57.16 57.71 56.34 57.20 2,406,272 +0.11(+0.20%)
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.