Capital One Financial (NY: COF )

168.38 USD +2.37 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 81.36 82.24 80.01 82.24 8,392,200 +0.88(+1.08%)
Aug 30, 2005 81.55 81.76 80.55 81.36 1,771,400 -0.34(-0.42%)
Aug 29, 2005 81.15 82.10 80.31 81.70 1,729,800 +0.56(+0.69%)
Aug 26, 2005 82.86 82.71 81.10 81.14 2,125,000 -1.71(-2.06%)
Aug 25, 2005 83.04 83.09 82.37 82.85 1,253,200 +0.01(+0.01%)
Aug 24, 2005 84.14 84.14 82.80 82.84 1,387,300 -1.28(-1.52%)
Aug 23, 2005 85.50 85.97 83.99 84.12 1,459,500 -1.32(-1.54%)
Aug 22, 2005 85.00 85.49 84.42 85.44 1,459,900 +0.64(+0.75%)
Aug 19, 2005 85.00 85.10 84.52 84.80 1,106,900 +0.00(+0.00%)
Aug 18, 2005 85.22 85.28 84.41 84.80 965,700 -0.42(-0.49%)
Aug 17, 2005 83.80 85.45 83.80 85.22 2,384,000 +1.51(+1.80%)
Aug 16, 2005 83.75 84.78 83.63 83.71 2,357,600 +0.23(+0.28%)
Aug 15, 2005 83.09 83.77 82.81 83.48 780,100 +0.15(+0.18%)
Aug 12, 2005 83.00 83.66 82.90 83.33 860,600 -0.05(-0.06%)
Aug 11, 2005 82.72 83.40 82.02 83.38 1,415,900 +0.66(+0.80%)
Aug 10, 2005 84.65 84.65 82.70 82.72 1,936,700 -1.82(-2.15%)
Aug 09, 2005 84.09 85.25 84.05 84.54 2,212,600 +0.59(+0.70%)
Aug 08, 2005 84.39 85.13 83.60 83.95 2,175,200 -0.40(-0.47%)
Aug 05, 2005 83.75 84.43 83.09 84.35 1,894,500 +0.40(+0.48%)
Aug 04, 2005 83.14 84.09 82.94 83.95 1,992,000 +0.81(+0.97%)
Aug 03, 2005 83.50 83.50 82.75 83.14 882,600 -0.32(-0.38%)
Aug 02, 2005 83.35 83.83 83.22 83.46 724,100 +0.11(+0.13%)
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.