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 (%)
Jul 29, 2005 66.69 66.71 65.85 65.97 1,153,230 -0.87(-1.30%)
Jul 28, 2005 66.17 66.88 65.85 66.84 1,580,079 +0.41(+0.61%)
Jul 27, 2005 66.88 66.99 66.35 66.43 2,142,999 -0.46(-0.69%)
Jul 26, 2005 67.03 67.08 66.50 66.89 1,358,212 -0.06(-0.10%)
Jul 25, 2005 67.16 67.39 66.88 66.96 2,756,446 -0.93(-1.37%)
Jul 22, 2005 67.05 68.00 66.85 67.88 2,980,564 +0.58(+0.87%)
Jul 21, 2005 66.37 67.84 66.28 67.30 4,801,895 +2.49(+3.85%)
Jul 20, 2005 64.98 65.36 64.63 64.81 2,051,451 -0.17(-0.26%)
Jul 19, 2005 65.69 65.77 64.97 64.97 1,376,097 -0.27(-0.42%)
Jul 18, 2005 65.61 65.61 65.23 65.25 1,295,304 -0.46(-0.69%)
Jul 15, 2005 66.09 66.09 65.44 65.70 1,243,777 -0.18(-0.27%)
Jul 14, 2005 66.72 66.72 65.25 65.88 2,572,350 -0.46(-0.70%)
Jul 13, 2005 66.05 66.43 65.97 66.34 1,792,190 +0.12(+0.18%)
Jul 12, 2005 66.03 66.50 65.73 66.22 2,105,355 +0.35(+0.53%)
Jul 11, 2005 65.49 66.63 65.37 65.87 3,273,093 +0.42(+0.65%)
Jul 08, 2005 64.94 65.49 64.42 65.45 2,335,726 +0.31(+0.48%)
Jul 07, 2005 63.33 65.18 62.80 65.13 4,082,392 +1.47(+2.31%)
Jul 06, 2005 63.05 64.19 63.04 63.66 3,483,453 +0.50(+0.78%)
Jul 05, 2005 62.97 63.39 62.93 63.17 2,674,028 +0.16(+0.25%)
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.