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 (%)
Feb 28, 2005 77.25 77.30 76.46 76.68 1,795,500 -0.67(-0.87%)
Feb 25, 2005 75.69 77.55 75.60 77.35 1,350,300 +1.35(+1.78%)
Feb 24, 2005 75.20 76.05 74.96 76.00 1,281,700 +0.58(+0.77%)
Feb 23, 2005 75.00 76.45 74.70 75.42 2,393,300 +0.42(+0.56%)
Feb 22, 2005 76.36 77.10 74.63 75.00 2,425,900 -1.82(-2.37%)
Feb 18, 2005 77.80 77.81 76.56 76.82 1,644,500 -1.06(-1.36%)
Feb 17, 2005 78.40 78.80 77.55 77.88 1,276,500 -0.75(-0.95%)
Feb 16, 2005 78.25 78.90 78.05 78.63 851,200 +0.13(+0.17%)
Feb 15, 2005 78.50 78.98 78.16 78.50 1,704,200 -0.35(-0.44%)
Feb 14, 2005 78.41 79.10 78.26 78.85 1,064,100 +0.45(+0.57%)
Feb 11, 2005 77.40 78.73 76.65 78.40 1,237,100 +1.20(+1.55%)
Feb 10, 2005 76.93 77.51 76.43 77.20 1,808,000 +0.37(+0.48%)
Feb 09, 2005 77.36 78.23 76.60 76.83 2,082,200 -0.49(-0.63%)
Feb 08, 2005 77.78 78.31 77.20 77.32 1,507,400 -1.25(-1.59%)
Feb 07, 2005 78.55 79.23 78.37 78.57 711,900 -0.26(-0.33%)
Feb 04, 2005 78.28 78.92 78.10 78.83 1,370,100 +0.41(+0.52%)
Feb 03, 2005 78.48 79.12 78.18 78.42 1,176,800 -0.05(-0.06%)
Feb 02, 2005 79.28 79.28 77.99 78.47 1,440,600 -0.99(-1.25%)
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.