Skip to main content

Capital One Financial (NY: COF )

148.39 +3.88 (+2.68%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 56.99 57.06 55.47 56.69 3,914,554 -0.05(-0.08%)
Apr 28, 2005 57.02 57.66 56.54 56.74 2,125,718 -0.53(-0.92%)
Apr 27, 2005 56.82 57.59 56.38 57.27 2,319,295 +0.50(+0.87%)
Apr 26, 2005 57.42 57.68 56.77 56.77 1,776,205 -0.64(-1.11%)
Apr 25, 2005 56.63 57.95 56.46 57.41 2,539,633 +0.91(+1.61%)
Apr 22, 2005 57.06 57.91 56.16 56.50 3,716,975 -0.78(-1.37%)
Apr 21, 2005 57.82 57.83 55.25 57.28 10,787,907 -0.49(-0.84%)
Apr 20, 2005 58.70 59.40 57.77 57.77 2,855,633 -0.97(-1.65%)
Apr 19, 2005 58.20 58.97 57.87 58.74 1,830,101 +0.49(+0.84%)
Apr 18, 2005 58.25 58.86 58.02 58.25 2,646,800 -0.13(-0.22%)
Apr 15, 2005 59.20 59.52 58.02 58.38 3,301,560 -0.98(-1.66%)
Apr 14, 2005 59.40 59.80 59.21 59.36 2,783,104 -0.24(-0.40%)
Apr 13, 2005 59.96 60.36 59.34 59.60 2,630,044 -0.30(-0.49%)
Apr 12, 2005 58.98 60.35 58.64 59.90 2,806,989 +0.68(+1.15%)
Apr 11, 2005 59.40 59.70 58.82 59.22 1,688,420 -0.25(-0.42%)
Apr 08, 2005 60.21 60.22 59.06 59.46 1,621,768 -0.74(-1.22%)
Apr 07, 2005 60.03 60.41 59.62 60.20 1,641,026 +0.09(+0.15%)
Apr 06, 2005 60.04 60.50 59.98 60.11 1,222,485 +0.06(+0.09%)
Apr 05, 2005 59.98 60.54 59.86 60.06 1,407,308 +0.22(+0.36%)
Apr 04, 2005 59.79 60.38 58.94 59.84 2,300,163 +0.12(+0.20%)
Apr 01, 2005 60.78 61.58 59.42 59.72 3,209,649 -0.07(-0.12%)
Mar 31, 2005 59.78 59.98 59.34 59.79 2,639,297 +0.05(+0.08%)
Mar 30, 2005 59.08 59.74 58.92 59.74 2,072,697 +0.76(+1.29%)
Mar 29, 2005 58.99 59.48 58.50 58.98 2,788,231 -0.32(-0.54%)
Mar 28, 2005 60.34 60.34 59.03 59.30 3,237,535 -0.71(-1.19%)
Mar 24, 2005 60.66 61.00 59.85 60.02 2,413,333 -0.61(-1.00%)
Mar 23, 2005 60.50 60.83 59.82 60.62 3,271,798 +0.14(+0.22%)
Mar 22, 2005 61.50 61.75 60.32 60.49 2,609,911 -1.06(-1.72%)
Mar 21, 2005 61.29 61.95 61.08 61.54 2,417,459 +0.26(+0.42%)
Mar 18, 2005 61.66 61.66 60.70 61.29 3,537,529 -0.23(-0.38%)
Mar 17, 2005 61.78 61.94 61.11 61.52 2,343,930 -0.06(-0.09%)
Mar 16, 2005 62.54 62.54 61.42 61.58 3,415,605 -0.96(-1.53%)
Mar 15, 2005 63.47 63.47 62.42 62.54 3,735,733 -0.65(-1.03%)
Mar 14, 2005 62.58 63.28 62.41 63.18 2,636,421 +0.90(+1.45%)
Mar 11, 2005 62.94 63.42 61.78 62.28 3,072,094 -0.66(-1.05%)
Mar 10, 2005 62.74 63.13 62.23 62.94 2,772,100 +0.25(+0.40%)
Mar 09, 2005 62.98 64.01 62.58 62.70 5,596,596 -0.28(-0.44%)
Mar 08, 2005 61.26 62.98 61.26 62.98 8,721,837 +2.20(+3.62%)
Mar 07, 2005 60.06 62.17 59.98 60.78 12,036,278 -1.66(-2.66%)
Mar 04, 2005 61.58 62.74 61.56 62.44 2,548,511 +1.18(+1.93%)
Mar 03, 2005 61.78 61.97 60.98 61.26 2,111,463 +0.05(+0.08%)
Mar 02, 2005 61.06 61.82 61.00 61.21 1,296,764 -0.17(-0.27%)
Mar 01, 2005 61.67 61.96 61.02 61.38 1,738,940 +0.06(+0.09%)
Feb 28, 2005 61.78 61.82 61.14 61.32 2,245,266 -0.54(-0.87%)
Feb 25, 2005 60.53 62.02 60.46 61.86 1,688,545 +1.08(+1.78%)
Feb 24, 2005 60.14 60.82 59.94 60.78 1,602,761 +0.46(+0.77%)
Feb 23, 2005 59.98 61.14 59.74 60.31 2,992,813 +0.34(+0.56%)
Feb 22, 2005 61.06 61.66 59.68 59.98 3,033,579 -1.46(-2.37%)
Feb 18, 2005 62.22 62.22 61.22 61.43 2,056,441 -0.85(-1.36%)
Feb 17, 2005 62.70 63.02 62.02 62.28 1,596,258 -0.60(-0.95%)
Feb 16, 2005 62.58 63.09 62.42 62.88 1,064,422 +0.10(+0.17%)
Feb 15, 2005 62.78 63.16 62.50 62.78 2,131,096 -0.28(-0.44%)
Feb 14, 2005 62.70 63.25 62.59 63.05 1,330,653 +0.36(+0.57%)
Feb 11, 2005 61.90 62.96 61.30 62.70 1,546,989 +0.96(+1.55%)
Feb 10, 2005 61.52 61.98 61.12 61.74 2,260,897 +0.30(+0.48%)
Feb 09, 2005 61.86 62.56 61.26 61.44 2,603,783 -0.39(-0.63%)
Feb 08, 2005 62.20 62.62 61.74 61.83 1,884,998 -1.00(-1.59%)
Feb 07, 2005 62.82 63.36 62.67 62.83 890,228 -0.21(-0.33%)
Feb 04, 2005 62.60 63.11 62.46 63.04 1,713,305 +0.33(+0.52%)
Feb 03, 2005 62.76 63.27 62.52 62.71 1,471,584 -0.04(-0.06%)
Feb 02, 2005 63.40 63.40 62.37 62.75 1,801,465 -0.79(-1.25%)
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.