Capital One Financial (NY: COF )

161.70 USD -2.21 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 74.75 75.00 74.20 74.77 2,110,600 +0.06(+0.08%)
Mar 30, 2005 73.88 74.71 73.68 74.71 1,657,500 +0.95(+1.29%)
Mar 29, 2005 73.77 74.38 73.15 73.76 2,229,700 -0.40(-0.54%)
Mar 28, 2005 75.45 75.45 73.82 74.16 2,589,000 -0.89(-1.19%)
Mar 24, 2005 75.86 76.28 74.84 75.05 1,929,900 -0.76(-1.00%)
Mar 23, 2005 75.65 76.07 74.80 75.81 2,616,400 +0.17(+0.22%)
Mar 22, 2005 76.90 77.22 75.43 75.64 2,087,100 -1.32(-1.72%)
Mar 21, 2005 76.64 77.47 76.38 76.96 1,933,200 +0.32(+0.42%)
Mar 18, 2005 77.10 77.10 75.90 76.64 2,828,900 -0.29(-0.38%)
Mar 17, 2005 77.25 77.46 76.42 76.93 1,874,400 -0.07(-0.09%)
Mar 16, 2005 78.20 78.20 76.80 77.00 2,731,400 -1.20(-1.53%)
Mar 15, 2005 79.37 79.37 78.05 78.20 2,987,400 -0.81(-1.03%)
Mar 14, 2005 78.25 79.13 78.04 79.01 2,108,300 +1.13(+1.45%)
Mar 11, 2005 78.71 79.31 77.25 77.88 2,456,700 -0.83(-1.05%)
Mar 10, 2005 78.45 78.95 77.82 78.71 2,216,800 +0.31(+0.40%)
Mar 09, 2005 78.75 80.05 78.25 78.40 4,475,500 -0.35(-0.44%)
Mar 08, 2005 76.60 78.75 76.60 78.75 6,974,700 +2.75(+3.62%)
Mar 07, 2005 75.10 77.74 75.00 76.00 9,625,200 -2.08(-2.66%)
Mar 04, 2005 77.00 78.46 76.98 78.08 2,038,000 +1.48(+1.93%)
Mar 03, 2005 77.25 77.49 76.26 76.60 1,688,500 +0.06(+0.08%)
Mar 02, 2005 76.35 77.30 76.28 76.54 1,037,000 -0.21(-0.27%)
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.