Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 62.19 62.87 61.16 62.87 10,978,535 +0.67(+1.08%)
Aug 30, 2005 62.34 62.50 61.57 62.19 2,317,315 -0.26(-0.42%)
Aug 29, 2005 62.03 62.76 61.39 62.45 2,262,895 +0.43(+0.69%)
Aug 26, 2005 63.34 63.23 61.99 62.02 2,779,889 -1.31(-2.06%)
Aug 25, 2005 63.48 63.52 62.97 63.33 1,639,415 +0.01(+0.01%)
Aug 24, 2005 64.32 64.32 63.29 63.32 1,814,842 -0.98(-1.52%)
Aug 23, 2005 65.36 65.72 64.20 64.30 1,909,293 -1.01(-1.55%)
Aug 22, 2005 64.98 65.35 64.53 65.31 1,909,816 +0.49(+0.75%)
Aug 19, 2005 64.98 65.05 64.61 64.82 1,448,027 +0.00(+0.00%)
Aug 18, 2005 65.14 65.19 64.52 64.82 1,263,312 -0.32(-0.49%)
Aug 17, 2005 64.06 65.32 64.06 65.14 3,118,708 +1.15(+1.80%)
Aug 16, 2005 64.02 64.81 63.93 63.99 3,084,172 +0.18(+0.28%)
Aug 15, 2005 63.52 64.04 63.30 63.81 1,020,513 +0.11(+0.18%)
Aug 12, 2005 63.45 63.95 63.37 63.70 1,125,822 -0.04(-0.06%)
Aug 11, 2005 63.23 63.75 62.70 63.74 1,852,256 +0.50(+0.80%)
Aug 10, 2005 64.71 64.71 63.22 63.23 2,533,558 -1.39(-2.15%)
Aug 09, 2005 64.28 65.17 64.25 64.62 2,894,486 +0.45(+0.70%)
Aug 08, 2005 64.51 65.08 63.91 64.17 2,845,560 -0.31(-0.47%)
Aug 05, 2005 64.02 64.54 63.52 64.48 2,478,353 +0.31(+0.48%)
Aug 04, 2005 63.55 64.28 63.40 64.17 2,605,900 +0.62(+0.97%)
Aug 03, 2005 63.83 63.83 63.26 63.55 1,154,602 -0.24(-0.38%)
Aug 02, 2005 63.71 64.08 63.61 63.80 947,255 +0.08(+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.