Capital One Financial (NY: COF )

157.38 USD -0.33 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
May 02, 2005 71.07 71.89 71.06 71.72 1,574,600 +0.83(+1.17%)
Apr 29, 2005 71.27 71.35 69.36 70.89 3,130,400 -0.06(-0.08%)
Apr 28, 2005 71.30 72.10 70.70 70.95 1,699,900 -0.66(-0.92%)
Apr 27, 2005 71.05 72.01 70.50 71.61 1,854,700 +0.62(+0.87%)
Apr 26, 2005 71.80 72.13 70.99 70.99 1,420,400 -0.80(-1.11%)
Apr 25, 2005 70.82 72.46 70.60 71.79 2,030,900 +1.14(+1.61%)
Apr 22, 2005 71.35 72.42 70.23 70.65 2,972,400 -0.98(-1.37%)
Apr 21, 2005 72.30 72.32 69.09 71.63 8,626,900 -0.61(-0.84%)
Apr 20, 2005 73.40 74.28 72.24 72.24 2,283,600 -1.21(-1.65%)
Apr 19, 2005 72.78 73.74 72.37 73.45 1,463,500 +0.61(+0.84%)
Apr 18, 2005 72.84 73.60 72.55 72.84 2,116,600 -0.16(-0.22%)
Apr 15, 2005 74.03 74.43 72.55 73.00 2,640,200 -1.23(-1.66%)
Apr 14, 2005 74.28 74.78 74.04 74.23 2,225,600 -0.30(-0.40%)
Apr 13, 2005 74.98 75.48 74.20 74.53 2,103,200 -0.37(-0.49%)
Apr 12, 2005 73.75 75.47 73.33 74.90 2,244,700 +0.85(+1.15%)
Apr 11, 2005 74.28 74.65 73.56 74.05 1,350,200 -0.31(-0.42%)
Apr 08, 2005 75.29 75.31 73.86 74.36 1,296,900 -0.92(-1.22%)
Apr 07, 2005 75.07 75.54 74.55 75.28 1,312,300 +0.11(+0.15%)
Apr 06, 2005 75.08 75.66 75.01 75.17 977,600 +0.07(+0.09%)
Apr 05, 2005 75.01 75.70 74.85 75.10 1,125,400 +0.27(+0.36%)
Apr 04, 2005 74.77 75.50 73.70 74.83 1,839,400 +0.15(+0.20%)
Apr 01, 2005 76.00 77.00 74.30 74.68 2,566,700 -0.09(-0.12%)
Mar 31, 2005 74.75 75.00 74.20 74.77 2,110,600 +0.06(+0.08%)
Mar 30, 2005 73.88 74.71 73.68 74.71 1,657,500 +0.95(+1.29%)
Mar 29, 2005 73.77 74.38 73.15 73.76 2,229,700 -0.40(-0.54%)
Mar 28, 2005 75.45 75.45 73.82 74.16 2,589,000 -0.89(-1.19%)
Mar 24, 2005 75.86 76.28 74.84 75.05 1,929,900 -0.76(-1.00%)
Mar 23, 2005 75.65 76.07 74.80 75.81 2,616,400 +0.17(+0.22%)
Mar 22, 2005 76.90 77.22 75.43 75.64 2,087,100 -1.32(-1.72%)
Mar 21, 2005 76.64 77.47 76.38 76.96 1,933,200 +0.32(+0.42%)
Mar 18, 2005 77.10 77.10 75.90 76.64 2,828,900 -0.29(-0.38%)
Mar 17, 2005 77.25 77.46 76.42 76.93 1,874,400 -0.07(-0.09%)
Mar 16, 2005 78.20 78.20 76.80 77.00 2,731,400 -1.20(-1.53%)
Mar 15, 2005 79.37 79.37 78.05 78.20 2,987,400 -0.81(-1.03%)
Mar 14, 2005 78.25 79.13 78.04 79.01 2,108,300 +1.13(+1.45%)
Mar 11, 2005 78.71 79.31 77.25 77.88 2,456,700 -0.83(-1.05%)
Mar 10, 2005 78.45 78.95 77.82 78.71 2,216,800 +0.31(+0.40%)
Mar 09, 2005 78.75 80.05 78.25 78.40 4,475,500 -0.35(-0.44%)
Mar 08, 2005 76.60 78.75 76.60 78.75 6,974,700 +2.75(+3.62%)
Mar 07, 2005 75.10 77.74 75.00 76.00 9,625,200 -2.08(-2.66%)
Mar 04, 2005 77.00 78.46 76.98 78.08 2,038,000 +1.48(+1.93%)
Mar 03, 2005 77.25 77.49 76.26 76.60 1,688,500 +0.06(+0.08%)
Mar 02, 2005 76.35 77.30 76.28 76.54 1,037,000 -0.21(-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.