Skip to main content

Capital One Financial (NY: COF )

94.03 -0.99 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 67.11 67.83 65.99 67.83 10,174,876 +0.73(+1.08%)
Aug 30, 2005 67.26 67.44 66.44 67.11 2,147,681 -0.28(-0.42%)
Aug 29, 2005 66.93 67.72 66.24 67.39 2,097,245 +0.46(+0.69%)
Aug 26, 2005 68.34 68.22 66.89 66.92 2,576,393 -1.41(-2.06%)
Aug 25, 2005 68.49 68.53 67.94 68.33 1,519,405 +0.01(+0.01%)
Aug 24, 2005 69.40 69.40 68.29 68.33 1,681,991 -1.06(-1.52%)
Aug 23, 2005 70.52 70.91 69.27 69.38 1,769,527 -1.09(-1.54%)
Aug 22, 2005 70.11 70.51 69.63 70.47 1,770,012 +0.53(+0.75%)
Aug 19, 2005 70.11 70.19 69.71 69.94 1,342,028 +0.00(+0.00%)
Aug 18, 2005 70.29 70.34 69.62 69.94 1,170,834 -0.35(-0.49%)
Aug 17, 2005 69.12 70.48 69.12 70.29 2,890,410 +1.25(+1.80%)
Aug 16, 2005 69.08 69.93 68.98 69.04 2,858,402 +0.19(+0.28%)
Aug 15, 2005 68.53 69.09 68.30 68.85 945,809 +0.12(+0.18%)
Aug 12, 2005 68.46 69.00 68.38 68.73 1,043,409 -0.04(-0.06%)
Aug 11, 2005 68.23 68.79 67.65 68.77 1,716,666 +0.54(+0.80%)
Aug 10, 2005 69.82 69.82 68.21 68.23 2,348,094 -1.50(-2.15%)
Aug 09, 2005 69.36 70.31 69.32 69.73 2,682,601 +0.49(+0.70%)
Aug 08, 2005 69.60 70.21 68.95 69.24 2,637,257 -0.33(-0.47%)
Aug 05, 2005 69.08 69.64 68.53 69.57 2,296,930 +0.33(+0.48%)
Aug 04, 2005 68.57 69.36 68.41 69.24 2,415,141 +0.67(+0.97%)
Aug 03, 2005 68.87 68.87 68.25 68.57 1,070,082 -0.26(-0.38%)
Aug 02, 2005 68.75 69.14 68.64 68.84 877,913 +0.09(+0.13%)
Aug 01, 2005 68.25 68.80 68.25 68.75 1,471,757 +0.70(+1.03%)
Jul 29, 2005 68.79 68.81 67.93 68.05 1,117,973 -0.90(-1.30%)
Jul 28, 2005 68.25 68.99 67.92 68.94 1,531,772 +0.42(+0.61%)
Jul 27, 2005 68.99 69.10 68.44 68.52 2,077,482 -0.48(-0.69%)
Jul 26, 2005 69.14 69.19 68.60 69.00 1,316,688 -0.07(-0.10%)
Jul 25, 2005 69.28 69.51 68.99 69.07 2,672,174 -0.96(-1.37%)
Jul 22, 2005 69.17 70.15 68.96 70.03 2,889,440 +0.60(+0.87%)
Jul 21, 2005 68.46 69.98 68.37 69.42 4,655,088 +2.57(+3.85%)
Jul 20, 2005 67.03 67.42 66.67 66.85 1,988,733 -0.17(-0.26%)
Jul 19, 2005 67.76 67.84 67.01 67.02 1,334,026 -0.28(-0.42%)
Jul 18, 2005 67.67 67.67 67.29 67.30 1,255,704 -0.47(-0.69%)
Jul 15, 2005 68.17 68.17 67.50 67.77 1,205,752 -0.18(-0.27%)
Jul 14, 2005 68.83 68.83 67.30 67.95 2,493,706 -0.48(-0.70%)
Jul 13, 2005 68.13 68.52 68.05 68.43 1,737,398 +0.12(+0.18%)
Jul 12, 2005 68.11 68.60 67.81 68.31 2,040,988 +0.36(+0.53%)
Jul 11, 2005 67.55 68.73 67.43 67.95 3,173,025 +0.44(+0.65%)
Jul 08, 2005 66.99 67.55 66.45 67.51 2,264,316 +0.32(+0.48%)
Jul 07, 2005 65.32 67.24 64.78 67.19 3,957,583 +1.52(+2.31%)
Jul 06, 2005 65.04 66.21 65.03 65.67 3,376,955 +0.51(+0.78%)
Jul 05, 2005 64.95 65.39 64.92 65.16 2,592,276 +0.17(+0.25%)
Jul 01, 2005 65.99 66.40 64.76 64.99 4,458,798 -1.00(-1.51%)
Jun 30, 2005 64.75 66.41 64.62 65.99 16,432,057 +5.05(+8.28%)
Jun 29, 2005 61.33 61.48 60.78 60.94 2,527,290 -0.38(-0.62%)
Jun 28, 2005 60.87 61.41 60.56 61.32 1,637,495 +0.60(+0.99%)
Jun 27, 2005 60.30 60.79 60.16 60.72 1,556,505 +0.21(+0.35%)
Jun 24, 2005 60.30 60.87 60.30 60.51 2,315,480 +0.21(+0.36%)
Jun 23, 2005 61.20 61.42 59.88 60.29 2,432,843 -1.11(-1.80%)
Jun 22, 2005 61.99 62.13 61.15 61.40 1,450,418 -0.29(-0.47%)
Jun 21, 2005 61.72 62.02 61.36 61.69 1,485,336 -0.16(-0.25%)
Jun 20, 2005 61.56 62.09 61.51 61.84 1,592,514 +0.00(+0.00%)
Jun 17, 2005 62.12 62.12 61.62 61.84 2,700,788 +0.07(+0.11%)
Jun 16, 2005 61.93 62.00 61.32 61.78 1,722,000 -0.15(-0.24%)
Jun 15, 2005 61.82 61.96 61.28 61.93 1,893,558 +0.56(+0.91%)
Jun 14, 2005 61.36 61.60 60.97 61.36 1,427,504 -0.21(-0.33%)
Jun 13, 2005 61.25 61.89 61.07 61.57 1,381,674 +0.09(+0.15%)
Jun 10, 2005 61.98 61.98 61.32 61.48 1,352,697 -0.64(-1.04%)
Jun 09, 2005 61.77 62.44 61.45 62.12 1,249,641 +0.36(+0.59%)
Jun 08, 2005 62.44 62.44 61.66 61.76 1,447,023 -0.10(-0.16%)
Jun 07, 2005 61.96 62.61 61.74 61.86 2,388,347 +0.21(+0.33%)
Jun 06, 2005 61.45 61.74 61.16 61.65 1,832,209 -0.15(-0.24%)
Jun 03, 2005 62.24 62.35 61.13 61.80 1,745,279 -0.44(-0.70%)
Jun 02, 2005 62.60 62.60 61.93 62.24 1,141,372 -0.06(-0.09%)
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.