Skip to main content

Capital One Financial (NY: COF )

94.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 64.75 66.41 64.62 65.99 16,432,057 +5.05(+8.28%)
Jun 29, 2005 61.33 61.48 60.78 60.94 2,527,290 -0.38(-0.62%)
Jun 28, 2005 60.87 61.41 60.56 61.32 1,637,495 +0.60(+0.99%)
Jun 27, 2005 60.30 60.79 60.16 60.72 1,556,505 +0.21(+0.35%)
Jun 24, 2005 60.30 60.87 60.30 60.51 2,315,480 +0.21(+0.36%)
Jun 23, 2005 61.20 61.42 59.88 60.29 2,432,843 -1.11(-1.80%)
Jun 22, 2005 61.99 62.13 61.15 61.40 1,450,418 -0.29(-0.47%)
Jun 21, 2005 61.72 62.02 61.36 61.69 1,485,336 -0.16(-0.25%)
Jun 20, 2005 61.56 62.09 61.51 61.84 1,592,514 +0.00(+0.00%)
Jun 17, 2005 62.12 62.12 61.62 61.84 2,700,788 +0.07(+0.11%)
Jun 16, 2005 61.93 62.00 61.32 61.78 1,722,000 -0.15(-0.24%)
Jun 15, 2005 61.82 61.96 61.28 61.93 1,893,558 +0.56(+0.91%)
Jun 14, 2005 61.36 61.60 60.97 61.36 1,427,504 -0.21(-0.33%)
Jun 13, 2005 61.25 61.89 61.07 61.57 1,381,674 +0.09(+0.15%)
Jun 10, 2005 61.98 61.98 61.32 61.48 1,352,697 -0.64(-1.04%)
Jun 09, 2005 61.77 62.44 61.45 62.12 1,249,641 +0.36(+0.59%)
Jun 08, 2005 62.44 62.44 61.66 61.76 1,447,023 -0.10(-0.16%)
Jun 07, 2005 61.96 62.61 61.74 61.86 2,388,347 +0.21(+0.33%)
Jun 06, 2005 61.45 61.74 61.16 61.65 1,832,209 -0.15(-0.24%)
Jun 03, 2005 62.24 62.35 61.13 61.80 1,745,279 -0.44(-0.70%)
Jun 02, 2005 62.60 62.60 61.93 62.24 1,141,372 -0.06(-0.09%)
Jun 01, 2005 61.91 62.65 61.75 62.30 2,372,585 +0.11(+0.17%)
May 31, 2005 60.14 62.19 60.14 62.19 5,897,577 +0.44(+0.71%)
May 27, 2005 61.60 61.82 61.46 61.75 2,237,279 +0.41(+0.67%)
May 26, 2005 61.03 61.69 60.66 61.34 2,632,528 +0.31(+0.51%)
May 25, 2005 61.51 61.51 60.75 61.03 2,005,343 -0.17(-0.28%)
May 24, 2005 60.99 61.27 60.53 61.20 1,636,646 +0.07(+0.11%)
May 23, 2005 61.32 61.52 61.03 61.13 2,480,491 -0.18(-0.30%)
May 20, 2005 61.32 61.41 60.94 61.32 1,441,931 -0.14(-0.23%)
May 19, 2005 61.49 61.87 61.09 61.46 2,341,911 +0.26(+0.42%)
May 18, 2005 60.38 61.59 60.38 61.20 3,498,560 +0.78(+1.28%)
May 17, 2005 59.80 60.49 59.20 60.42 2,186,843 +0.47(+0.78%)
May 16, 2005 58.68 60.01 58.68 59.95 2,911,870 +1.38(+2.35%)
May 13, 2005 58.61 59.28 58.16 58.58 2,359,976 -0.16(-0.28%)
May 12, 2005 59.35 60.02 58.63 58.74 2,470,306 -0.61(-1.03%)
May 11, 2005 59.01 59.69 58.60 59.35 2,291,353 +0.73(+1.24%)
May 10, 2005 58.71 59.06 58.61 58.63 2,416,596 -0.52(-0.88%)
May 09, 2005 58.99 59.62 58.45 59.15 2,216,547 +0.12(+0.21%)
May 06, 2005 59.80 60.00 59.02 59.02 2,226,489 -0.36(-0.61%)
May 05, 2005 59.92 60.41 58.98 59.39 2,712,669 -0.41(-0.69%)
May 04, 2005 59.14 60.41 59.05 59.80 3,313,060 +0.77(+1.30%)
May 03, 2005 58.97 59.81 58.80 59.03 2,111,794 -0.12(-0.21%)
May 02, 2005 58.62 59.29 58.61 59.15 1,909,077 +0.68(+1.17%)
Apr 29, 2005 58.78 58.85 57.21 58.47 3,795,361 -0.05(-0.08%)
Apr 28, 2005 58.81 59.47 58.31 58.52 2,060,993 -0.54(-0.92%)
Apr 27, 2005 58.60 59.39 58.15 59.06 2,248,676 +0.51(+0.87%)
Apr 26, 2005 59.22 59.49 58.55 58.55 1,722,122 -0.66(-1.11%)
Apr 25, 2005 58.41 59.76 58.23 59.21 2,462,305 +0.94(+1.61%)
Apr 22, 2005 58.85 59.73 57.93 58.27 3,603,798 -0.81(-1.37%)
Apr 21, 2005 59.63 59.65 56.99 59.08 10,459,431 -0.50(-0.84%)
Apr 20, 2005 60.54 61.27 59.58 59.58 2,768,683 -1.00(-1.65%)
Apr 19, 2005 60.03 60.82 59.69 60.58 1,774,377 +0.50(+0.84%)
Apr 18, 2005 60.08 60.70 59.84 60.08 2,566,209 -0.13(-0.22%)
Apr 15, 2005 61.06 61.39 59.84 60.21 3,201,032 -1.01(-1.66%)
Apr 14, 2005 61.27 61.68 61.07 61.22 2,698,363 -0.25(-0.40%)
Apr 13, 2005 61.84 62.26 61.20 61.47 2,549,963 -0.31(-0.49%)
Apr 12, 2005 60.83 62.25 60.48 61.78 2,721,520 +0.70(+1.15%)
Apr 11, 2005 61.27 61.57 60.67 61.08 1,637,010 -0.26(-0.42%)
Apr 08, 2005 62.10 62.12 60.92 61.33 1,572,388 -0.76(-1.22%)
Apr 07, 2005 61.92 62.31 61.49 62.09 1,591,059 +0.09(+0.15%)
Apr 06, 2005 61.93 62.40 61.87 62.00 1,185,262 +0.06(+0.09%)
Apr 05, 2005 61.87 62.44 61.74 61.94 1,364,458 +0.22(+0.36%)
Apr 04, 2005 61.67 62.27 60.79 61.72 2,230,126 +0.12(+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.