Skip to main content

Capital One Financial (NY: COF )

121.82 +0.60 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 59.85 61.88 59.85 61.88 5,926,768 +0.43(+0.71%)
May 27, 2005 61.29 61.51 61.15 61.45 2,248,353 +0.41(+0.67%)
May 26, 2005 60.73 61.38 60.37 61.04 2,645,558 +0.31(+0.51%)
May 25, 2005 61.21 61.21 60.45 60.73 2,015,269 -0.17(-0.28%)
May 24, 2005 60.69 60.97 60.23 60.90 1,644,747 +0.07(+0.11%)
May 23, 2005 61.01 61.22 60.73 60.83 2,492,768 -0.18(-0.30%)
May 20, 2005 61.02 61.11 60.64 61.01 1,449,068 -0.14(-0.23%)
May 19, 2005 61.19 61.56 60.79 61.15 2,353,503 +0.25(+0.42%)
May 18, 2005 60.08 61.28 60.08 60.90 3,515,877 +0.77(+1.28%)
May 17, 2005 59.50 60.20 58.90 60.13 2,197,667 +0.47(+0.78%)
May 16, 2005 58.40 59.72 58.40 59.66 2,926,283 +1.37(+2.35%)
May 13, 2005 58.32 58.99 57.88 58.29 2,371,657 -0.16(-0.28%)
May 12, 2005 59.06 59.72 58.34 58.45 2,482,534 -0.61(-1.03%)
May 11, 2005 58.72 59.40 58.31 59.06 2,302,695 +0.72(+1.24%)
May 10, 2005 58.42 58.76 58.32 58.34 2,428,558 -0.52(-0.88%)
May 09, 2005 58.70 59.33 58.16 58.85 2,227,518 +0.12(+0.21%)
May 06, 2005 59.50 59.71 58.73 58.73 2,237,509 -0.36(-0.61%)
May 05, 2005 59.63 60.11 58.69 59.09 2,726,096 -0.41(-0.69%)
May 04, 2005 58.85 60.11 58.76 59.50 3,329,459 +0.76(+1.30%)
May 03, 2005 58.68 59.51 58.51 58.74 2,122,246 -0.12(-0.21%)
May 02, 2005 58.33 59.00 58.32 58.86 1,918,526 +0.68(+1.17%)
Apr 29, 2005 58.49 58.56 56.93 58.18 3,814,147 -0.05(-0.08%)
Apr 28, 2005 58.52 59.17 58.03 58.23 2,071,194 -0.54(-0.92%)
Apr 27, 2005 58.31 59.10 57.86 58.77 2,259,806 +0.51(+0.87%)
Apr 26, 2005 58.93 59.20 58.26 58.26 1,730,646 -0.66(-1.11%)
Apr 25, 2005 58.12 59.47 57.94 58.92 2,474,492 +0.94(+1.61%)
Apr 22, 2005 58.56 59.44 57.64 57.98 3,621,636 -0.80(-1.37%)
Apr 21, 2005 59.34 59.36 56.70 58.79 10,511,201 -0.50(-0.84%)
Apr 20, 2005 60.24 60.96 59.29 59.29 2,782,387 -0.99(-1.65%)
Apr 19, 2005 59.73 60.52 59.40 60.28 1,783,160 +0.50(+0.84%)
Apr 18, 2005 59.78 60.41 59.54 59.78 2,578,911 -0.13(-0.22%)
Apr 15, 2005 60.76 61.09 59.54 59.91 3,216,876 -1.01(-1.66%)
Apr 14, 2005 60.96 61.37 60.77 60.92 2,711,719 -0.25(-0.40%)
Apr 13, 2005 61.54 61.95 60.90 61.17 2,562,584 -0.30(-0.49%)
Apr 12, 2005 60.53 61.94 60.18 61.47 2,734,991 +0.70(+1.15%)
Apr 11, 2005 60.96 61.27 60.37 60.78 1,645,112 -0.25(-0.42%)
Apr 08, 2005 61.79 61.81 60.62 61.03 1,580,171 -0.76(-1.22%)
Apr 07, 2005 61.61 62.00 61.19 61.78 1,598,934 +0.09(+0.15%)
Apr 06, 2005 61.62 62.10 61.56 61.69 1,191,129 +0.06(+0.09%)
Apr 05, 2005 61.56 62.13 61.43 61.64 1,371,211 +0.22(+0.36%)
Apr 04, 2005 61.37 61.97 60.49 61.42 2,241,164 +0.12(+0.20%)
Apr 01, 2005 62.38 63.20 60.98 61.29 3,127,322 -0.07(-0.12%)
Mar 31, 2005 61.35 61.55 60.90 61.37 2,571,600 +0.05(+0.08%)
Mar 30, 2005 60.64 61.32 60.47 61.32 2,019,533 +0.78(+1.29%)
Mar 29, 2005 60.55 61.05 60.04 60.54 2,716,714 -0.33(-0.54%)
Mar 28, 2005 61.92 61.92 60.59 60.87 3,154,493 -0.73(-1.19%)
Mar 24, 2005 62.26 62.61 61.42 61.60 2,351,431 -0.62(-1.00%)
Mar 23, 2005 62.09 62.43 61.39 62.22 3,187,878 +0.14(+0.22%)
Mar 22, 2005 63.11 63.38 61.91 62.08 2,542,967 -1.08(-1.72%)
Mar 21, 2005 62.90 63.58 62.69 63.16 2,355,452 +0.26(+0.42%)
Mar 18, 2005 63.28 63.28 62.29 62.90 3,446,793 -0.24(-0.38%)
Mar 17, 2005 63.40 63.57 62.72 63.14 2,283,809 -0.06(-0.09%)
Mar 16, 2005 64.18 64.18 63.03 63.20 3,327,996 -0.98(-1.53%)
Mar 15, 2005 65.14 65.14 64.06 64.18 3,639,912 -0.66(-1.03%)
Mar 14, 2005 64.22 64.94 64.05 64.85 2,568,798 +0.93(+1.45%)
Mar 11, 2005 64.60 65.09 63.40 63.92 2,993,296 -0.68(-1.05%)
Mar 10, 2005 64.39 64.80 63.87 64.60 2,700,997 +0.25(+0.40%)
Mar 09, 2005 64.63 65.70 64.22 64.35 5,453,046 -0.29(-0.44%)
Mar 08, 2005 62.87 64.63 62.87 64.63 8,498,125 +2.26(+3.62%)
Mar 07, 2005 61.64 63.80 61.55 62.38 11,727,552 -1.71(-2.66%)
Mar 04, 2005 63.20 64.39 63.18 64.08 2,483,143 +1.21(+1.93%)
Mar 03, 2005 63.40 63.60 62.59 62.87 2,057,304 +0.05(+0.08%)
Mar 02, 2005 62.66 63.44 62.61 62.82 1,263,503 -0.17(-0.27%)
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.