Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 69.20 69.29 68.01 68.17 2,524,204 -0.62(-0.89%)
Nov 29, 2005 68.94 69.50 68.71 68.79 2,433,797 +0.21(+0.31%)
Nov 28, 2005 69.59 70.11 68.55 68.57 3,163,266 -1.14(-1.64%)
Nov 25, 2005 69.38 69.85 69.34 69.71 787,344 +0.34(+0.49%)
Nov 23, 2005 69.26 69.71 69.01 69.38 2,088,862 +0.12(+0.18%)
Nov 22, 2005 68.83 69.52 68.12 69.25 1,767,929 +0.16(+0.24%)
Nov 21, 2005 69.12 69.17 68.27 69.09 1,961,171 -0.13(-0.19%)
Nov 18, 2005 69.15 69.27 68.12 69.22 3,563,517 +1.35(+1.98%)
Nov 17, 2005 67.09 67.92 67.30 67.87 2,932,375 +0.79(+1.17%)
Nov 16, 2005 66.68 67.33 66.22 67.09 6,519,408 +0.40(+0.60%)
Nov 15, 2005 66.48 67.07 66.24 66.68 3,217,486 +0.28(+0.42%)
Nov 14, 2005 66.34 66.56 65.70 66.41 4,277,391 +0.07(+0.11%)
Nov 11, 2005 67.31 67.63 66.14 66.33 5,322,796 +0.20(+0.30%)
Nov 10, 2005 64.26 66.55 64.10 66.13 6,024,120 +2.07(+3.23%)
Nov 09, 2005 61.97 64.26 61.97 64.07 4,871,493 +2.35(+3.80%)
Nov 08, 2005 63.28 63.28 61.47 61.72 4,154,452 -1.72(-2.72%)
Nov 07, 2005 62.67 63.78 62.67 63.44 1,911,947 +0.85(+1.36%)
Nov 04, 2005 62.50 62.79 62.24 62.59 1,880,999 +0.59(+0.95%)
Nov 03, 2005 62.38 62.82 61.34 62.00 3,637,232 -0.17(-0.28%)
Nov 02, 2005 61.97 62.79 61.60 62.17 2,725,365 -0.03(-0.05%)
Nov 01, 2005 62.50 62.85 61.94 62.20 4,114,853 -0.46(-0.73%)
Oct 31, 2005 61.77 62.86 61.74 62.66 2,559,172 +0.89(+1.45%)
Oct 28, 2005 60.87 61.90 60.73 61.77 2,150,148 +0.90(+1.48%)
Oct 27, 2005 61.41 61.63 60.74 60.87 2,169,521 -0.71(-1.15%)
Oct 26, 2005 61.19 61.96 60.90 61.57 2,401,752 +0.20(+0.32%)
Oct 25, 2005 61.74 62.79 60.87 61.37 3,971,932 -0.93(-1.49%)
Oct 24, 2005 61.10 62.39 61.07 62.30 2,731,214 +1.20(+1.96%)
Oct 21, 2005 59.66 62.18 59.31 61.10 6,145,597 +1.52(+2.55%)
Oct 20, 2005 60.36 61.14 58.76 59.59 3,480,665 -0.78(-1.29%)
Oct 19, 2005 59.21 60.37 58.40 60.37 3,263,420 +1.17(+1.97%)
Oct 18, 2005 59.63 60.47 59.20 59.20 2,662,495 -0.43(-0.72%)
Oct 17, 2005 60.08 61.06 59.50 59.63 3,428,760 -0.26(-0.44%)
Oct 14, 2005 60.22 60.57 59.12 59.89 3,163,631 +0.79(+1.33%)
Oct 13, 2005 59.42 60.08 59.04 59.10 5,124,803 -0.59(-0.99%)
Oct 12, 2005 59.09 60.57 58.95 59.69 6,031,552 -0.60(-0.99%)
Oct 11, 2005 61.31 61.55 60.11 60.29 6,139,017 -1.10(-1.79%)
Oct 10, 2005 62.00 62.04 60.88 61.39 5,079,112 -0.61(-0.98%)
Oct 07, 2005 62.46 62.72 61.83 62.00 2,940,173 -0.44(-0.70%)
Oct 06, 2005 63.48 63.50 61.83 62.43 4,436,517 -0.87(-1.37%)
Oct 05, 2005 64.43 64.43 63.26 63.30 3,726,908 -1.30(-2.01%)
Oct 04, 2005 65.74 65.82 64.60 64.60 3,219,922 -1.14(-1.74%)
Oct 03, 2005 65.17 65.93 65.08 65.74 2,534,804 +0.48(+0.73%)
Sep 30, 2005 65.46 65.54 64.71 65.26 3,554,501 -0.72(-1.09%)
Sep 29, 2005 65.49 66.06 65.35 65.99 3,804,399 +0.33(+0.50%)
Sep 28, 2005 66.09 66.31 65.45 65.66 4,131,789 -0.13(-0.20%)
Sep 27, 2005 66.38 66.42 65.34 65.79 2,571,966 -0.34(-0.51%)
Sep 26, 2005 66.25 66.32 65.59 66.13 2,814,066 +0.58(+0.89%)
Sep 23, 2005 65.59 65.75 64.44 65.54 2,108,966 +0.42(+0.64%)
Sep 22, 2005 65.17 65.39 63.92 65.13 3,513,440 -0.05(-0.08%)
Sep 21, 2005 66.73 66.74 65.09 65.17 3,144,624 -2.08(-3.09%)
Sep 20, 2005 67.52 67.83 66.77 67.25 2,995,611 -0.01(-0.01%)
Sep 19, 2005 67.35 67.36 66.19 67.26 2,584,759 -0.04(-0.06%)
Sep 16, 2005 66.19 67.30 66.09 67.30 4,893,059 +1.41(+2.14%)
Sep 15, 2005 66.26 66.31 65.68 65.89 2,841,968 -0.16(-0.25%)
Sep 14, 2005 66.11 66.32 65.72 66.05 2,859,148 -0.06(-0.09%)
Sep 13, 2005 66.36 66.55 65.86 66.11 3,746,646 -0.13(-0.20%)
Sep 12, 2005 65.13 66.26 65.13 66.24 4,126,063 +1.16(+1.78%)
Sep 09, 2005 64.83 65.22 64.78 65.08 2,536,510 +0.26(+0.41%)
Sep 08, 2005 64.86 65.48 64.59 64.82 4,075,133 -0.39(-0.59%)
Sep 07, 2005 66.91 67.30 64.97 65.21 9,797,816 -0.86(-1.30%)
Sep 06, 2005 66.07 67.54 65.75 66.07 4,171,875 -1.26(-1.88%)
Sep 02, 2005 65.77 67.39 65.71 67.33 5,950,649 +1.57(+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.