Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 60.18 61.25 60.16 61.06 2,626,542 +0.87(+1.45%)
Oct 28, 2005 59.31 60.31 59.18 60.18 2,206,751 +0.88(+1.48%)
Oct 27, 2005 59.83 60.05 59.18 59.30 2,226,633 -0.69(-1.15%)
Oct 26, 2005 59.62 60.37 59.34 59.99 2,464,978 +0.19(+0.32%)
Oct 25, 2005 60.15 61.18 59.31 59.80 4,076,493 -0.90(-1.49%)
Oct 24, 2005 59.54 60.79 59.50 60.70 2,803,112 +1.17(+1.96%)
Oct 21, 2005 58.13 60.58 57.79 59.54 6,307,378 +1.48(+2.55%)
Oct 20, 2005 58.81 59.58 57.26 58.06 3,572,293 -0.76(-1.29%)
Oct 19, 2005 57.69 58.82 56.90 58.82 3,349,329 +1.14(+1.97%)
Oct 18, 2005 58.10 58.92 57.68 57.68 2,732,584 -0.42(-0.72%)
Oct 17, 2005 58.54 59.50 57.98 58.10 3,519,022 -0.26(-0.44%)
Oct 14, 2005 58.67 59.02 57.60 58.35 3,246,913 +0.77(+1.33%)
Oct 13, 2005 57.90 58.54 57.53 57.59 5,259,713 -0.58(-0.99%)
Oct 12, 2005 57.58 59.02 57.44 58.16 6,190,332 -0.58(-0.99%)
Oct 11, 2005 59.74 59.98 58.57 58.74 6,300,626 -1.07(-1.79%)
Oct 10, 2005 60.41 60.45 59.32 59.82 5,212,819 -0.59(-0.98%)
Oct 07, 2005 60.86 61.11 60.24 60.41 3,017,572 -0.42(-0.70%)
Oct 06, 2005 61.86 61.87 60.25 60.83 4,553,307 -0.85(-1.37%)
Oct 05, 2005 62.78 62.78 61.64 61.68 3,825,018 -1.26(-2.01%)
Oct 04, 2005 64.05 64.13 62.94 62.94 3,304,686 -1.11(-1.74%)
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.