Capital One Financial (NY: COF )

164.85 USD -3.83 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 72.92 75.40 72.92 75.40 4,864,300 +0.53(+0.71%)
May 27, 2005 74.68 74.95 74.51 74.87 1,845,300 +0.50(+0.67%)
May 26, 2005 73.99 74.79 73.55 74.37 2,171,300 +0.38(+0.51%)
May 25, 2005 74.58 74.58 73.65 73.99 1,654,000 -0.21(-0.28%)
May 24, 2005 73.95 74.29 73.39 74.20 1,349,900 +0.08(+0.11%)
May 23, 2005 74.34 74.59 74.00 74.12 2,045,900 -0.22(-0.30%)
May 20, 2005 74.35 74.46 73.89 74.34 1,189,300 -0.17(-0.23%)
May 19, 2005 74.55 75.01 74.07 74.51 1,931,600 +0.31(+0.42%)
May 18, 2005 73.20 74.67 73.20 74.20 2,885,600 +0.94(+1.28%)
May 17, 2005 72.50 73.34 71.77 73.26 1,803,700 +0.57(+0.78%)
May 16, 2005 71.15 72.76 71.15 72.69 2,401,700 +1.67(+2.35%)
May 13, 2005 71.06 71.87 70.52 71.02 1,946,500 -0.20(-0.28%)
May 12, 2005 71.96 72.77 71.08 71.22 2,037,500 -0.74(-1.03%)
May 11, 2005 71.55 72.37 71.05 71.96 1,889,900 +0.88(+1.24%)
May 10, 2005 71.18 71.60 71.06 71.08 1,993,200 -0.63(-0.88%)
May 09, 2005 71.52 72.29 70.86 71.71 1,828,200 +0.15(+0.21%)
May 06, 2005 72.50 72.75 71.56 71.56 1,836,400 -0.44(-0.61%)
May 05, 2005 72.65 73.24 71.51 72.00 2,237,400 -0.50(-0.69%)
May 04, 2005 71.70 73.24 71.59 72.50 2,732,600 +0.93(+1.30%)
May 03, 2005 71.50 72.51 71.29 71.57 1,741,800 -0.15(-0.21%)
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.