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 (%)
Nov 30, 2005 67.43 67.51 66.27 66.42 2,590,653 -0.60(-0.89%)
Nov 29, 2005 67.17 67.72 66.95 67.02 2,497,866 +0.21(+0.31%)
Nov 28, 2005 67.81 68.31 66.79 66.81 3,246,538 -1.11(-1.64%)
Nov 25, 2005 67.60 68.06 67.57 67.92 808,070 +0.33(+0.48%)
Nov 23, 2005 67.49 67.92 67.24 67.60 2,143,851 +0.12(+0.18%)
Nov 22, 2005 67.07 67.73 66.37 67.48 1,814,470 +0.16(+0.24%)
Nov 21, 2005 67.35 67.40 66.52 67.32 2,012,799 -0.13(-0.19%)
Nov 18, 2005 67.37 67.49 66.37 67.45 3,657,326 +1.31(+1.98%)
Nov 17, 2005 65.37 66.17 65.57 66.13 3,009,569 +0.77(+1.17%)
Nov 16, 2005 64.97 65.61 64.53 65.37 6,691,031 +0.39(+0.60%)
Nov 15, 2005 64.77 65.35 64.54 64.97 3,302,185 +0.27(+0.42%)
Nov 14, 2005 64.64 64.85 64.01 64.70 4,389,992 +0.07(+0.11%)
Nov 11, 2005 65.58 65.89 64.45 64.63 5,462,918 +0.19(+0.30%)
Nov 10, 2005 62.62 64.84 62.46 64.44 6,182,704 +2.02(+3.23%)
Nov 09, 2005 60.38 62.61 60.38 62.42 4,999,734 +2.29(+3.80%)
Nov 08, 2005 61.66 61.66 59.90 60.14 4,263,817 -1.68(-2.72%)
Nov 07, 2005 61.06 62.14 61.06 61.82 1,962,278 +0.83(+1.36%)
Nov 04, 2005 60.90 61.18 60.64 60.98 1,930,516 +0.58(+0.95%)
Nov 03, 2005 60.78 61.21 59.77 60.41 3,732,981 -0.17(-0.28%)
Nov 02, 2005 60.38 61.18 60.02 60.58 2,797,110 -0.03(-0.05%)
Nov 01, 2005 60.90 61.24 60.35 60.61 4,223,176 -0.45(-0.73%)
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%)
Oct 03, 2005 63.49 64.24 63.41 64.05 2,601,532 +0.46(+0.73%)
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%)
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.