Capital One Financial (NY: COF )

160.65 USD +1.91 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 83.40 83.43 82.36 82.50 922,100 -1.09(-1.30%)
Jul 28, 2005 82.75 83.65 82.35 83.59 1,263,400 +0.51(+0.61%)
Jul 27, 2005 83.65 83.78 82.98 83.08 1,713,500 -0.58(-0.69%)
Jul 26, 2005 83.83 83.89 83.17 83.66 1,086,000 -0.08(-0.10%)
Jul 25, 2005 84.00 84.28 83.64 83.74 2,204,000 -1.16(-1.37%)
Jul 22, 2005 83.86 85.05 83.61 84.90 2,383,200 +0.73(+0.87%)
Jul 21, 2005 83.00 84.85 82.89 84.17 3,839,500 +3.12(+3.85%)
Jul 20, 2005 81.27 81.74 80.83 81.05 1,640,300 -0.21(-0.26%)
Jul 19, 2005 82.15 82.25 81.25 81.26 1,100,300 -0.34(-0.42%)
Jul 18, 2005 82.05 82.05 81.58 81.60 1,035,700 -0.57(-0.69%)
Jul 15, 2005 82.65 82.65 81.84 82.17 994,500 -0.22(-0.27%)
Jul 14, 2005 83.45 83.45 81.60 82.39 2,056,800 -0.58(-0.70%)
Jul 13, 2005 82.60 83.08 82.51 82.97 1,433,000 +0.15(+0.18%)
Jul 12, 2005 82.58 83.17 82.21 82.82 1,683,400 +0.44(+0.53%)
Jul 11, 2005 81.90 83.33 81.75 82.38 2,617,100 +0.53(+0.65%)
Jul 08, 2005 81.22 81.90 80.57 81.85 1,867,600 +0.39(+0.48%)
Jul 07, 2005 79.20 81.52 78.54 81.46 3,264,200 +1.84(+2.31%)
Jul 06, 2005 78.85 80.28 78.84 79.62 2,785,300 +0.62(+0.78%)
Jul 05, 2005 78.75 79.28 78.71 79.00 2,138,100 +0.20(+0.25%)
Jul 01, 2005 80.01 80.51 78.52 78.80 3,677,600 -1.21(-1.51%)
Jun 30, 2005 78.51 80.52 78.35 80.01 13,553,100 +6.12(+8.28%)
Jun 29, 2005 74.36 74.54 73.69 73.89 2,084,500 -0.46(-0.62%)
Jun 28, 2005 73.80 74.46 73.43 74.35 1,350,600 +0.73(+0.99%)
Jun 27, 2005 73.11 73.70 72.94 73.62 1,283,800 +0.26(+0.35%)
Jun 24, 2005 73.11 73.80 73.11 73.36 1,909,800 +0.26(+0.36%)
Jun 23, 2005 74.20 74.47 72.60 73.10 2,006,600 -1.34(-1.80%)
Jun 22, 2005 75.16 75.33 74.14 74.44 1,196,300 -0.35(-0.47%)
Jun 21, 2005 74.83 75.19 74.39 74.79 1,225,100 -0.19(-0.25%)
Jun 20, 2005 74.64 75.28 74.58 74.98 1,313,500 +0.00(+0.00%)
Jun 17, 2005 75.31 75.32 74.71 74.98 2,227,600 +0.08(+0.11%)
Jun 16, 2005 75.08 75.17 74.34 74.90 1,420,300 -0.18(-0.24%)
Jun 15, 2005 74.95 75.12 74.30 75.08 1,561,800 +0.68(+0.91%)
Jun 14, 2005 74.40 74.69 73.92 74.40 1,177,400 -0.25(-0.33%)
Jun 13, 2005 74.26 75.04 74.04 74.65 1,139,600 +0.11(+0.15%)
Jun 10, 2005 75.15 75.15 74.34 74.54 1,115,700 -0.78(-1.04%)
Jun 09, 2005 74.89 75.70 74.50 75.32 1,030,700 +0.44(+0.59%)
Jun 08, 2005 75.70 75.70 74.76 74.88 1,193,500 -0.12(-0.16%)
Jun 07, 2005 75.12 75.91 74.86 75.00 1,969,900 +0.25(+0.33%)
Jun 06, 2005 74.50 74.85 74.15 74.75 1,511,200 -0.18(-0.24%)
Jun 03, 2005 75.46 75.60 74.12 74.93 1,439,500 -0.53(-0.70%)
Jun 02, 2005 75.90 75.90 75.08 75.46 941,400 -0.07(-0.09%)
Jun 01, 2005 75.06 75.96 74.87 75.53 1,956,900 +0.13(+0.17%)
May 31, 2005 72.92 75.40 72.92 75.40 4,864,300 +0.53(+0.71%)
May 27, 2005 74.68 74.95 74.51 74.87 1,845,300 +0.50(+0.67%)
May 26, 2005 73.99 74.79 73.55 74.37 2,171,300 +0.38(+0.51%)
May 25, 2005 74.58 74.58 73.65 73.99 1,654,000 -0.21(-0.28%)
May 24, 2005 73.95 74.29 73.39 74.20 1,349,900 +0.08(+0.11%)
May 23, 2005 74.34 74.59 74.00 74.12 2,045,900 -0.22(-0.30%)
May 20, 2005 74.35 74.46 73.89 74.34 1,189,300 -0.17(-0.23%)
May 19, 2005 74.55 75.01 74.07 74.51 1,931,600 +0.31(+0.42%)
May 18, 2005 73.20 74.67 73.20 74.20 2,885,600 +0.94(+1.28%)
May 17, 2005 72.50 73.34 71.77 73.26 1,803,700 +0.57(+0.78%)
May 16, 2005 71.15 72.76 71.15 72.69 2,401,700 +1.67(+2.35%)
May 13, 2005 71.06 71.87 70.52 71.02 1,946,500 -0.20(-0.28%)
May 12, 2005 71.96 72.77 71.08 71.22 2,037,500 -0.74(-1.03%)
May 11, 2005 71.55 72.37 71.05 71.96 1,889,900 +0.88(+1.24%)
May 10, 2005 71.18 71.60 71.06 71.08 1,993,200 -0.63(-0.88%)
May 09, 2005 71.52 72.29 70.86 71.71 1,828,200 +0.15(+0.21%)
May 06, 2005 72.50 72.75 71.56 71.56 1,836,400 -0.44(-0.61%)
May 05, 2005 72.65 73.24 71.51 72.00 2,237,400 -0.50(-0.69%)
May 04, 2005 71.70 73.24 71.59 72.50 2,732,600 +0.93(+1.30%)
May 03, 2005 71.50 72.51 71.29 71.57 1,741,800 -0.15(-0.21%)
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.