Skip to main content

Capital One Financial (NY: COF )

97.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 69.55 69.63 68.35 68.51 2,511,771 -0.62(-0.89%)
Nov 29, 2005 69.28 69.84 69.05 69.13 2,421,810 +0.21(+0.31%)
Nov 28, 2005 69.93 70.45 68.89 68.91 3,147,686 -1.15(-1.64%)
Nov 25, 2005 69.72 70.20 69.69 70.06 783,466 +0.34(+0.49%)
Nov 23, 2005 69.60 70.06 69.35 69.72 2,078,573 +0.12(+0.18%)
Nov 22, 2005 69.18 69.86 68.46 69.60 1,759,222 +0.16(+0.24%)
Nov 21, 2005 69.46 69.51 68.61 69.43 1,951,512 -0.13(-0.19%)
Nov 18, 2005 69.49 69.61 68.46 69.56 3,545,966 +1.35(+1.98%)
Nov 17, 2005 67.43 68.25 67.63 68.21 2,917,932 +0.79(+1.17%)
Nov 16, 2005 67.01 67.67 66.55 67.42 6,487,298 +0.40(+0.60%)
Nov 15, 2005 66.81 67.40 66.57 67.01 3,201,639 +0.28(+0.42%)
Nov 14, 2005 66.67 66.89 66.02 66.73 4,256,323 +0.07(+0.11%)
Nov 11, 2005 67.64 67.96 66.47 66.66 5,296,580 +0.20(+0.30%)
Nov 10, 2005 64.58 66.87 64.42 66.46 5,994,449 +2.08(+3.23%)
Nov 09, 2005 62.27 64.57 62.27 64.38 4,847,500 +2.36(+3.80%)
Nov 08, 2005 63.59 63.59 61.78 62.02 4,133,990 -1.73(-2.72%)
Nov 07, 2005 62.98 64.09 62.98 63.76 1,902,530 +0.86(+1.36%)
Nov 04, 2005 62.81 63.10 62.54 62.90 1,871,734 +0.59(+0.95%)
Nov 03, 2005 62.68 63.13 61.65 62.31 3,619,317 -0.17(-0.28%)
Nov 02, 2005 62.27 63.10 61.90 62.48 2,711,942 -0.03(-0.05%)
Nov 01, 2005 62.81 63.16 62.25 62.51 4,094,586 -0.46(-0.73%)
Oct 31, 2005 62.07 63.17 62.05 62.97 2,546,568 +0.90(+1.45%)
Oct 28, 2005 61.18 62.21 61.03 62.07 2,139,558 +0.91(+1.48%)
Oct 27, 2005 61.71 61.93 61.04 61.17 2,158,836 -0.71(-1.15%)
Oct 26, 2005 61.49 62.26 61.20 61.88 2,389,923 +0.20(+0.32%)
Oct 25, 2005 62.04 63.10 61.18 61.68 3,952,369 -0.93(-1.49%)
Oct 24, 2005 61.41 62.70 61.37 62.61 2,717,762 +1.20(+1.96%)
Oct 21, 2005 59.95 62.49 59.60 61.41 6,115,328 +1.53(+2.55%)
Oct 20, 2005 60.66 61.45 59.06 59.88 3,463,521 -0.78(-1.29%)
Oct 19, 2005 59.50 60.66 58.68 60.66 3,247,347 +1.17(+1.97%)
Oct 18, 2005 59.92 60.77 59.49 59.49 2,649,381 -0.43(-0.72%)
Oct 17, 2005 60.38 61.36 59.80 59.92 3,411,872 -0.26(-0.44%)
Oct 14, 2005 60.52 60.87 59.41 60.19 3,148,050 +0.79(+1.33%)
Oct 13, 2005 59.72 60.38 59.34 59.39 5,099,562 -0.59(-0.99%)
Oct 12, 2005 59.39 60.87 59.25 59.99 6,001,845 -0.60(-0.99%)
Oct 11, 2005 61.61 61.86 60.41 60.59 6,108,781 -1.11(-1.79%)
Oct 10, 2005 62.31 62.35 61.18 61.69 5,054,096 -0.61(-0.98%)
Oct 07, 2005 62.77 63.03 62.13 62.31 2,925,692 -0.44(-0.70%)
Oct 06, 2005 63.80 63.81 62.14 62.74 4,414,665 -0.87(-1.37%)
Oct 05, 2005 64.75 64.75 63.58 63.62 3,708,552 -1.30(-2.01%)
Oct 04, 2005 66.07 66.15 64.92 64.92 3,204,063 -1.15(-1.74%)
Oct 03, 2005 65.49 66.26 65.41 66.07 2,522,319 +0.48(+0.73%)
Sep 30, 2005 65.79 65.86 65.03 65.59 3,536,994 -0.73(-1.09%)
Sep 29, 2005 65.82 66.39 65.67 66.31 3,785,662 +0.33(+0.50%)
Sep 28, 2005 66.42 66.64 65.77 65.98 4,111,439 -0.13(-0.20%)
Sep 27, 2005 66.71 66.75 65.66 66.12 2,559,298 -0.34(-0.51%)
Sep 26, 2005 66.58 66.64 65.92 66.45 2,800,206 +0.59(+0.89%)
Sep 23, 2005 65.91 66.07 64.76 65.87 2,098,578 +0.42(+0.64%)
Sep 22, 2005 65.50 65.71 64.24 65.45 3,496,135 -0.05(-0.08%)
Sep 21, 2005 67.06 67.07 65.41 65.50 3,129,136 -2.09(-3.09%)
Sep 20, 2005 67.86 68.17 67.10 67.58 2,980,857 -0.01(-0.01%)
Sep 19, 2005 67.68 67.69 66.52 67.59 2,572,029 -0.04(-0.06%)
Sep 16, 2005 66.52 67.63 66.41 67.63 4,868,959 +1.42(+2.14%)
Sep 15, 2005 66.59 66.64 66.01 66.21 2,827,971 -0.16(-0.25%)
Sep 14, 2005 66.44 66.64 66.05 66.38 2,845,066 -0.06(-0.09%)
Sep 13, 2005 66.68 66.88 66.19 66.44 3,728,193 -0.13(-0.20%)
Sep 12, 2005 65.45 66.59 65.45 66.57 4,105,741 +1.16(+1.78%)
Sep 09, 2005 65.15 65.54 65.10 65.41 2,524,017 +0.26(+0.41%)
Sep 08, 2005 65.18 65.80 64.91 65.14 4,055,061 -0.39(-0.59%)
Sep 07, 2005 67.24 67.63 65.29 65.53 9,749,559 -0.87(-1.30%)
Sep 06, 2005 66.40 67.87 66.07 66.40 4,151,328 -1.27(-1.88%)
Sep 02, 2005 66.10 67.72 66.03 67.67 5,921,340 +1.58(+2.38%)
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.