Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 71.15 71.15 70.51 70.91 770,651 -0.25(-0.36%)
Dec 29, 2005 71.15 71.61 70.99 71.17 1,436,884 +0.11(+0.16%)
Dec 28, 2005 71.35 71.61 70.67 71.05 1,202,825 -0.34(-0.48%)
Dec 27, 2005 72.14 72.58 71.19 71.40 843,635 -0.84(-1.16%)
Dec 23, 2005 72.29 72.53 72.06 72.23 652,464 +0.19(+0.26%)
Dec 22, 2005 71.99 72.12 71.68 72.04 840,467 +0.06(+0.08%)
Dec 21, 2005 71.98 72.51 71.63 71.99 2,608,518 -0.11(-0.16%)
Dec 20, 2005 70.58 72.68 70.57 72.10 4,606,608 +1.52(+2.15%)
Dec 19, 2005 69.97 70.80 69.61 70.58 3,065,305 +0.21(+0.30%)
Dec 16, 2005 70.37 70.58 69.68 70.37 4,137,394 +0.01(+0.01%)
Dec 15, 2005 69.70 70.44 69.27 70.36 2,635,811 +0.76(+1.08%)
Dec 14, 2005 68.26 69.68 68.26 69.61 2,057,792 +1.28(+1.87%)
Dec 13, 2005 68.38 68.75 67.89 68.33 2,235,438 -0.47(-0.68%)
Dec 12, 2005 69.74 69.97 68.47 68.79 2,302,451 -0.53(-0.77%)
Dec 09, 2005 67.97 69.68 67.97 69.33 1,956,419 +1.38(+2.03%)
Dec 08, 2005 68.61 68.65 67.60 67.95 2,103,605 -0.66(-0.97%)
Dec 07, 2005 69.37 69.52 68.40 68.61 1,493,541 -0.94(-1.36%)
Dec 06, 2005 68.92 70.13 68.90 69.56 1,973,355 +0.64(+0.93%)
Dec 05, 2005 69.02 69.28 68.15 68.92 1,379,497 -0.46(-0.66%)
Dec 02, 2005 69.15 69.57 68.82 69.38 737,145 +0.23(+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.