Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 64.46 64.53 63.35 63.49 2,710,163 -0.57(-0.89%)
Nov 29, 2005 64.21 64.73 64.00 64.07 2,613,095 +0.20(+0.31%)
Nov 28, 2005 64.82 65.30 63.84 63.87 3,396,305 -1.06(-1.64%)
Nov 25, 2005 64.62 65.06 64.59 64.93 845,347 +0.31(+0.49%)
Nov 23, 2005 64.51 64.93 64.27 64.62 2,242,749 +0.11(+0.18%)
Nov 22, 2005 64.11 64.75 63.45 64.50 1,898,173 +0.15(+0.24%)
Nov 21, 2005 64.38 64.43 63.58 64.35 2,105,651 -0.12(-0.19%)
Nov 18, 2005 64.40 64.52 63.45 64.47 3,826,043 +1.25(+1.98%)
Nov 17, 2005 62.49 63.26 62.68 63.22 3,148,404 +0.73(+1.17%)
Nov 16, 2005 62.11 62.71 61.68 62.48 6,999,695 +0.37(+0.60%)
Nov 15, 2005 61.92 62.47 61.70 62.11 3,454,519 +0.26(+0.42%)
Nov 14, 2005 61.79 61.99 61.19 61.85 4,592,508 +0.07(+0.11%)
Nov 11, 2005 62.69 62.99 61.60 61.78 5,714,929 +0.18(+0.30%)
Nov 10, 2005 59.85 61.98 59.70 61.60 6,467,919 +1.93(+3.23%)
Nov 09, 2005 57.71 59.85 57.71 59.67 5,230,378 +2.19(+3.80%)
Nov 08, 2005 58.94 58.94 57.26 57.48 4,460,512 -1.61(-2.72%)
Nov 07, 2005 58.37 59.40 58.37 59.09 2,052,801 +0.79(+1.36%)
Nov 04, 2005 58.21 58.48 57.97 58.29 2,019,573 +0.55(+0.95%)
Nov 03, 2005 58.10 58.51 57.13 57.74 3,905,188 -0.16(-0.28%)
Nov 02, 2005 57.71 58.48 57.37 57.90 2,926,144 -0.03(-0.05%)
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.