Capital One Financial (NY: COF )

161.70 USD -2.21 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 79.76 79.85 78.84 79.52 2,917,300 -0.88(-1.09%)
Sep 29, 2005 79.80 80.49 79.62 80.40 3,122,400 +0.40(+0.50%)
Sep 28, 2005 80.53 80.79 79.74 80.00 3,391,100 -0.16(-0.20%)
Sep 27, 2005 80.88 80.93 79.61 80.16 2,110,900 -0.41(-0.51%)
Sep 26, 2005 80.72 80.80 79.92 80.57 2,309,600 +0.71(+0.89%)
Sep 23, 2005 79.92 80.11 78.52 79.86 1,730,900 +0.51(+0.64%)
Sep 22, 2005 79.41 79.67 77.88 79.35 2,883,600 -0.06(-0.08%)
Sep 21, 2005 81.30 81.32 79.31 79.41 2,580,900 -2.53(-3.09%)
Sep 20, 2005 82.27 82.65 81.35 81.94 2,458,600 -0.01(-0.01%)
Sep 19, 2005 82.06 82.07 80.65 81.95 2,121,400 -0.05(-0.06%)
Sep 16, 2005 80.65 82.00 80.52 82.00 4,015,900 +1.72(+2.14%)
Sep 15, 2005 80.73 80.79 80.03 80.28 2,332,500 -0.20(-0.25%)
Sep 14, 2005 80.55 80.80 80.08 80.48 2,346,600 -0.07(-0.09%)
Sep 13, 2005 80.85 81.09 80.25 80.55 3,075,000 -0.16(-0.20%)
Sep 12, 2005 79.35 80.73 79.35 80.71 3,386,400 +1.41(+1.78%)
Sep 09, 2005 78.99 79.46 78.93 79.30 2,081,800 +0.32(+0.41%)
Sep 08, 2005 79.03 79.78 78.70 78.98 3,344,600 -0.47(-0.59%)
Sep 07, 2005 81.52 82.00 79.16 79.45 8,041,400 -1.05(-1.30%)
Sep 06, 2005 80.50 82.29 80.11 80.50 3,424,000 -1.54(-1.88%)
Sep 02, 2005 80.14 82.11 80.06 82.04 4,883,900 +1.91(+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.