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 (%)
Jun 30, 2005 78.51 80.52 78.35 80.01 13,553,100 +6.12(+8.28%)
Jun 29, 2005 74.36 74.54 73.69 73.89 2,084,500 -0.46(-0.62%)
Jun 28, 2005 73.80 74.46 73.43 74.35 1,350,600 +0.73(+0.99%)
Jun 27, 2005 73.11 73.70 72.94 73.62 1,283,800 +0.26(+0.35%)
Jun 24, 2005 73.11 73.80 73.11 73.36 1,909,800 +0.26(+0.36%)
Jun 23, 2005 74.20 74.47 72.60 73.10 2,006,600 -1.34(-1.80%)
Jun 22, 2005 75.16 75.33 74.14 74.44 1,196,300 -0.35(-0.47%)
Jun 21, 2005 74.83 75.19 74.39 74.79 1,225,100 -0.19(-0.25%)
Jun 20, 2005 74.64 75.28 74.58 74.98 1,313,500 +0.00(+0.00%)
Jun 17, 2005 75.31 75.32 74.71 74.98 2,227,600 +0.08(+0.11%)
Jun 16, 2005 75.08 75.17 74.34 74.90 1,420,300 -0.18(-0.24%)
Jun 15, 2005 74.95 75.12 74.30 75.08 1,561,800 +0.68(+0.91%)
Jun 14, 2005 74.40 74.69 73.92 74.40 1,177,400 -0.25(-0.33%)
Jun 13, 2005 74.26 75.04 74.04 74.65 1,139,600 +0.11(+0.15%)
Jun 10, 2005 75.15 75.15 74.34 74.54 1,115,700 -0.78(-1.04%)
Jun 09, 2005 74.89 75.70 74.50 75.32 1,030,700 +0.44(+0.59%)
Jun 08, 2005 75.70 75.70 74.76 74.88 1,193,500 -0.12(-0.16%)
Jun 07, 2005 75.12 75.91 74.86 75.00 1,969,900 +0.25(+0.33%)
Jun 06, 2005 74.50 74.85 74.15 74.75 1,511,200 -0.18(-0.24%)
Jun 03, 2005 75.46 75.60 74.12 74.93 1,439,500 -0.53(-0.70%)
Jun 02, 2005 75.90 75.90 75.08 75.46 941,400 -0.07(-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.