Skip to main content

Capital One Financial (NY: COF )

147.98 +3.47 (+2.40%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 63.78 63.85 63.05 63.59 3,648,073 -0.70(-1.09%)
Sep 29, 2005 63.81 64.37 63.67 64.29 3,904,550 +0.32(+0.50%)
Sep 28, 2005 64.40 64.61 63.77 63.97 4,240,558 -0.13(-0.20%)
Sep 27, 2005 64.68 64.72 63.66 64.10 2,639,672 -0.33(-0.51%)
Sep 26, 2005 64.55 64.61 63.91 64.43 2,888,146 +0.57(+0.89%)
Sep 23, 2005 63.91 64.06 62.79 63.86 2,164,484 +0.41(+0.64%)
Sep 22, 2005 63.50 63.71 62.28 63.45 3,605,931 -0.05(-0.08%)
Sep 21, 2005 65.01 65.03 63.42 63.50 3,227,406 -2.02(-3.09%)
Sep 20, 2005 65.79 66.09 65.05 65.53 3,074,470 -0.01(-0.01%)
Sep 19, 2005 65.62 65.63 64.49 65.53 2,652,803 -0.04(-0.06%)
Sep 16, 2005 64.49 65.57 64.39 65.57 5,021,868 +1.38(+2.14%)
Sep 15, 2005 64.56 64.61 64.00 64.20 2,916,782 -0.16(-0.25%)
Sep 14, 2005 64.41 64.61 64.04 64.36 2,934,414 -0.06(-0.09%)
Sep 13, 2005 64.65 64.85 64.17 64.41 3,845,276 -0.13(-0.20%)
Sep 12, 2005 63.45 64.56 63.45 64.54 4,234,681 +1.13(+1.78%)
Sep 09, 2005 63.17 63.54 63.12 63.41 2,603,283 +0.26(+0.41%)
Sep 08, 2005 63.20 63.80 62.94 63.16 4,182,410 -0.38(-0.59%)
Sep 07, 2005 65.19 65.57 63.30 63.53 10,055,742 -0.84(-1.30%)
Sep 06, 2005 64.37 65.81 64.06 64.37 4,281,699 -1.23(-1.88%)
Sep 02, 2005 64.09 65.66 64.02 65.61 6,107,299 +1.53(+2.38%)
Sep 01, 2005 64.08 65.59 63.09 64.08 8,010,680 -1.69(-2.57%)
Aug 31, 2005 65.06 65.77 63.98 65.77 10,494,416 +0.70(+1.08%)
Aug 30, 2005 65.21 65.38 64.41 65.06 2,215,129 -0.27(-0.42%)
Aug 29, 2005 64.89 65.65 64.22 65.33 2,163,108 +0.45(+0.69%)
Aug 26, 2005 66.26 66.14 64.85 64.89 2,657,304 -1.37(-2.06%)
Aug 25, 2005 66.41 66.45 65.87 66.25 1,567,122 +0.01(+0.01%)
Aug 24, 2005 67.29 67.29 66.21 66.25 1,734,813 -1.02(-1.52%)
Aug 23, 2005 68.37 68.75 67.17 67.27 1,825,099 -1.06(-1.54%)
Aug 22, 2005 67.97 68.36 67.51 68.32 1,825,599 +0.51(+0.75%)
Aug 19, 2005 67.97 68.05 67.59 67.81 1,384,174 +0.00(+0.00%)
Aug 18, 2005 68.15 68.20 67.50 67.81 1,207,604 -0.34(-0.49%)
Aug 17, 2005 67.01 68.33 67.01 68.15 2,981,183 +1.21(+1.80%)
Aug 16, 2005 66.97 67.80 66.88 66.94 2,948,170 +0.18(+0.28%)
Aug 15, 2005 66.45 66.99 66.22 66.76 975,512 +0.12(+0.18%)
Aug 12, 2005 66.37 66.90 66.29 66.64 1,076,177 -0.04(-0.06%)
Aug 11, 2005 66.15 66.69 65.59 66.68 1,770,577 +0.53(+0.80%)
Aug 10, 2005 67.69 67.69 66.13 66.15 2,421,836 -1.46(-2.15%)
Aug 09, 2005 67.25 68.17 67.21 67.61 2,766,848 +0.47(+0.70%)
Aug 08, 2005 67.49 68.08 66.85 67.13 2,720,079 -0.32(-0.47%)
Aug 05, 2005 66.97 67.52 66.45 67.45 2,369,065 +0.32(+0.48%)
Aug 04, 2005 66.49 67.25 66.33 67.13 2,490,988 +0.65(+0.97%)
Aug 03, 2005 66.77 66.77 66.17 66.49 1,103,688 -0.26(-0.38%)
Aug 02, 2005 66.65 67.04 66.55 66.74 905,484 +0.09(+0.13%)
Aug 01, 2005 66.17 66.71 66.17 66.65 1,517,977 +0.68(+1.03%)
Jul 29, 2005 66.69 66.72 65.86 65.97 1,153,082 -0.87(-1.30%)
Jul 28, 2005 66.17 66.89 65.85 66.85 1,579,877 +0.41(+0.61%)
Jul 27, 2005 66.89 67.00 66.36 66.44 2,142,725 -0.46(-0.69%)
Jul 26, 2005 67.04 67.09 66.51 66.90 1,358,039 -0.06(-0.10%)
Jul 25, 2005 67.17 67.40 66.89 66.97 2,756,094 -0.93(-1.37%)
Jul 22, 2005 67.06 68.01 66.86 67.89 2,980,183 +0.58(+0.87%)
Jul 21, 2005 66.37 67.85 66.29 67.31 4,801,281 +2.49(+3.85%)
Jul 20, 2005 64.99 65.37 64.64 64.81 2,051,189 -0.17(-0.26%)
Jul 19, 2005 65.69 65.77 64.97 64.98 1,375,921 -0.27(-0.42%)
Jul 18, 2005 65.61 65.61 65.24 65.25 1,295,139 -0.46(-0.69%)
Jul 15, 2005 66.09 66.09 65.45 65.71 1,243,618 -0.18(-0.27%)
Jul 14, 2005 66.73 66.73 65.25 65.89 2,572,021 -0.46(-0.70%)
Jul 13, 2005 66.05 66.44 65.98 66.35 1,791,961 +0.12(+0.18%)
Jul 12, 2005 66.04 66.51 65.74 66.23 2,105,085 +0.35(+0.53%)
Jul 11, 2005 65.49 66.64 65.37 65.88 3,272,674 +0.42(+0.65%)
Jul 08, 2005 64.95 65.49 64.43 65.45 2,335,427 +0.31(+0.48%)
Jul 07, 2005 63.33 65.19 62.81 65.14 4,081,870 +1.47(+2.31%)
Jul 06, 2005 63.05 64.20 63.05 63.67 3,483,007 +0.50(+0.78%)
Jul 05, 2005 62.98 63.40 62.94 63.17 2,673,686 +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.