Capital One Financial (NY: COF )

150.02 USD -3.53 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 84.32 84.42 82.87 83.06 2,071,700 -0.75(-0.89%)
Nov 29, 2005 84.00 84.68 83.72 83.81 1,997,500 +0.26(+0.31%)
Nov 28, 2005 84.79 85.42 83.52 83.55 2,596,200 -1.39(-1.64%)
Nov 25, 2005 84.53 85.11 84.49 84.94 646,200 +0.41(+0.49%)
Nov 23, 2005 84.39 84.94 84.08 84.53 1,714,400 +0.15(+0.18%)
Nov 22, 2005 83.87 84.70 83.00 84.38 1,451,000 +0.20(+0.24%)
Nov 21, 2005 84.22 84.28 83.18 84.18 1,609,600 -0.16(-0.19%)
Nov 18, 2005 84.25 84.40 83.00 84.34 2,924,700 +1.64(+1.98%)
Nov 17, 2005 81.75 82.75 82.00 82.70 2,406,700 +0.96(+1.17%)
Nov 16, 2005 81.25 82.04 80.69 81.74 5,350,700 +0.49(+0.60%)
Nov 15, 2005 81.00 81.72 80.71 81.25 2,640,700 +0.34(+0.42%)
Nov 14, 2005 80.83 81.10 80.05 80.91 3,510,600 +0.09(+0.11%)
Nov 11, 2005 82.01 82.40 80.59 80.82 4,368,600 +0.24(+0.30%)
Nov 10, 2005 78.30 81.08 78.10 80.58 4,944,200 +2.52(+3.23%)
Nov 09, 2005 75.50 78.29 75.50 78.06 3,998,200 +2.86(+3.80%)
Nov 08, 2005 77.10 77.10 74.90 75.20 3,409,700 -2.10(-2.72%)
Nov 07, 2005 76.36 77.71 76.36 77.30 1,569,200 +1.04(+1.36%)
Nov 04, 2005 76.15 76.50 75.83 76.26 1,543,800 +0.72(+0.95%)
Nov 03, 2005 76.00 76.54 74.74 75.54 2,985,200 -0.21(-0.28%)
Nov 02, 2005 75.50 76.50 75.05 75.75 2,236,800 -0.04(-0.05%)
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.