Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 54.47 54.53 53.01 54.18 4,095,661 -0.05(-0.08%)
Apr 28, 2005 54.50 55.11 54.04 54.23 2,224,065 -0.50(-0.92%)
Apr 27, 2005 54.30 55.04 53.88 54.73 2,426,598 +0.47(+0.87%)
Apr 26, 2005 54.88 55.13 54.26 54.26 1,858,381 -0.61(-1.11%)
Apr 25, 2005 54.13 55.38 53.96 54.87 2,657,129 +0.87(+1.61%)
Apr 22, 2005 54.53 55.35 53.68 54.00 3,888,941 -0.75(-1.37%)
Apr 21, 2005 55.26 55.28 52.81 54.75 11,287,010 -0.47(-0.84%)
Apr 20, 2005 56.10 56.77 55.21 55.21 2,987,749 -0.92(-1.65%)
Apr 19, 2005 55.63 56.36 55.31 56.14 1,914,771 +0.47(+0.84%)
Apr 18, 2005 55.67 56.25 55.45 55.67 2,769,255 -0.12(-0.22%)
Apr 15, 2005 56.58 56.89 55.45 55.80 3,454,307 -0.94(-1.66%)
Apr 14, 2005 56.77 57.16 56.59 56.74 2,911,865 -0.23(-0.40%)
Apr 13, 2005 57.31 57.69 56.71 56.96 2,751,723 -0.28(-0.49%)
Apr 12, 2005 56.37 57.68 56.05 57.25 2,936,854 +0.65(+1.15%)
Apr 11, 2005 56.77 57.06 56.22 56.60 1,766,535 -0.24(-0.42%)
Apr 08, 2005 57.55 57.56 56.45 56.83 1,696,800 -0.70(-1.22%)
Apr 07, 2005 57.38 57.74 56.98 57.54 1,716,948 +0.08(+0.15%)
Apr 06, 2005 57.39 57.83 57.33 57.45 1,279,043 +0.05(+0.09%)
Apr 05, 2005 57.33 57.86 57.21 57.40 1,472,417 +0.21(+0.36%)
Apr 04, 2005 57.15 57.71 56.33 57.19 2,406,580 +0.11(+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.