Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 62.78 64.39 62.66 63.98 16,948,102 +4.89(+8.28%)
Jun 29, 2005 59.46 59.61 58.93 59.09 2,606,659 -0.37(-0.62%)
Jun 28, 2005 59.02 59.54 58.72 59.46 1,688,920 +0.58(+0.99%)
Jun 27, 2005 58.46 58.94 58.33 58.87 1,605,387 +0.21(+0.35%)
Jun 24, 2005 58.46 59.02 58.46 58.66 2,388,198 +0.21(+0.36%)
Jun 23, 2005 59.34 59.55 58.06 58.46 2,509,246 -1.07(-1.80%)
Jun 22, 2005 60.10 60.24 59.29 59.53 1,495,968 -0.28(-0.47%)
Jun 21, 2005 59.84 60.13 59.49 59.81 1,531,983 -0.15(-0.25%)
Jun 20, 2005 59.69 60.20 59.64 59.96 1,642,527 +0.00(+0.00%)
Jun 17, 2005 60.22 60.23 59.74 59.96 2,785,605 +0.06(+0.11%)
Jun 16, 2005 60.04 60.11 59.45 59.90 1,776,080 -0.14(-0.24%)
Jun 15, 2005 59.94 60.07 59.42 60.04 1,953,025 +0.54(+0.91%)
Jun 14, 2005 59.50 59.73 59.11 59.50 1,472,334 -0.20(-0.33%)
Jun 13, 2005 59.38 60.01 59.21 59.70 1,425,065 +0.09(+0.15%)
Jun 10, 2005 60.10 60.10 59.45 59.61 1,395,178 -0.62(-1.04%)
Jun 09, 2005 59.89 60.54 59.58 60.23 1,288,886 +0.35(+0.59%)
Jun 08, 2005 60.54 60.54 59.78 59.88 1,492,467 -0.10(-0.16%)
Jun 07, 2005 60.07 60.70 59.86 59.98 2,463,352 +0.20(+0.33%)
Jun 06, 2005 59.58 59.86 59.30 59.78 1,889,750 -0.14(-0.24%)
Jun 03, 2005 60.34 60.46 59.27 59.92 1,800,089 -0.42(-0.70%)
Jun 02, 2005 60.70 60.70 60.04 60.34 1,177,217 -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.