Capital One Financial (NY: COF )

167.84 USD +2.15 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 86.69 86.69 85.91 86.40 632,500 -0.31(-0.36%)
Dec 29, 2005 86.69 87.25 86.50 86.71 1,179,300 +0.14(+0.16%)
Dec 28, 2005 86.94 87.25 86.11 86.57 987,200 -0.42(-0.48%)
Dec 27, 2005 87.90 88.43 86.74 86.99 692,400 -1.02(-1.16%)
Dec 23, 2005 88.08 88.37 87.80 88.01 535,500 +0.23(+0.26%)
Dec 22, 2005 87.72 87.87 87.34 87.78 689,800 +0.07(+0.08%)
Dec 21, 2005 87.70 88.34 87.27 87.71 2,140,900 -0.14(-0.16%)
Dec 20, 2005 86.00 88.56 85.99 87.85 3,780,800 +1.85(+2.15%)
Dec 19, 2005 85.25 86.27 84.81 86.00 2,515,800 +0.26(+0.30%)
Dec 16, 2005 85.74 86.00 84.90 85.74 3,395,700 +0.01(+0.01%)
Dec 15, 2005 84.92 85.83 84.40 85.73 2,163,300 +0.92(+1.08%)
Dec 14, 2005 83.17 84.90 83.17 84.81 1,688,900 +1.56(+1.87%)
Dec 13, 2005 83.32 83.77 82.72 83.25 1,834,700 -0.57(-0.68%)
Dec 12, 2005 84.97 85.25 83.42 83.82 1,889,700 -0.65(-0.77%)
Dec 09, 2005 82.81 84.90 82.81 84.47 1,605,700 +1.68(+2.03%)
Dec 08, 2005 83.60 83.65 82.36 82.79 1,726,500 -0.81(-0.97%)
Dec 07, 2005 84.52 84.71 83.34 83.60 1,225,800 -1.15(-1.36%)
Dec 06, 2005 83.97 85.45 83.95 84.75 1,619,600 +0.78(+0.93%)
Dec 05, 2005 84.10 84.41 83.03 83.97 1,132,200 -0.56(-0.66%)
Dec 02, 2005 84.25 84.76 83.85 84.53 605,000 +0.28(+0.33%)
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.