Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 62.77 64.38 62.65 63.97 16,950,272 +4.89(+8.28%)
Jun 29, 2005 59.46 59.60 58.92 59.08 2,606,993 -0.37(-0.62%)
Jun 28, 2005 59.01 59.54 58.71 59.45 1,689,136 +0.58(+0.99%)
Jun 27, 2005 58.46 58.93 58.33 58.87 1,605,592 +0.21(+0.35%)
Jun 24, 2005 58.46 59.01 58.46 58.66 2,388,503 +0.21(+0.36%)
Jun 23, 2005 59.33 59.54 58.05 58.45 2,509,567 -1.07(-1.80%)
Jun 22, 2005 60.10 60.23 59.28 59.52 1,496,160 -0.28(-0.47%)
Jun 21, 2005 59.83 60.12 59.48 59.80 1,532,179 -0.15(-0.25%)
Jun 20, 2005 59.68 60.19 59.63 59.95 1,642,737 +0.00(+0.00%)
Jun 17, 2005 60.22 60.22 59.74 59.95 2,785,962 +0.06(+0.11%)
Jun 16, 2005 60.03 60.10 59.44 59.89 1,776,307 -0.14(-0.24%)
Jun 15, 2005 59.93 60.06 59.41 60.03 1,953,275 +0.54(+0.91%)
Jun 14, 2005 59.49 59.72 59.10 59.49 1,472,522 -0.20(-0.33%)
Jun 13, 2005 59.38 60.00 59.20 59.69 1,425,248 +0.09(+0.15%)
Jun 10, 2005 60.09 60.09 59.44 59.60 1,395,357 -0.62(-1.04%)
Jun 09, 2005 59.88 60.53 59.57 60.22 1,289,051 +0.35(+0.59%)
Jun 08, 2005 60.53 60.53 59.78 59.87 1,492,658 -0.10(-0.16%)
Jun 07, 2005 60.06 60.70 59.86 59.97 2,463,668 +0.20(+0.33%)
Jun 06, 2005 59.57 59.85 59.29 59.77 1,889,992 -0.14(-0.24%)
Jun 03, 2005 60.34 60.45 59.26 59.91 1,800,320 -0.42(-0.70%)
Jun 02, 2005 60.69 60.69 60.03 60.34 1,177,368 -0.06(-0.09%)
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.