Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 66.69 66.72 65.86 65.97 1,153,082 -0.87(-1.30%)
Jul 28, 2005 66.17 66.89 65.85 66.85 1,579,877 +0.41(+0.61%)
Jul 27, 2005 66.89 67.00 66.36 66.44 2,142,725 -0.46(-0.69%)
Jul 26, 2005 67.04 67.09 66.51 66.90 1,358,039 -0.06(-0.10%)
Jul 25, 2005 67.17 67.40 66.89 66.97 2,756,094 -0.93(-1.37%)
Jul 22, 2005 67.06 68.01 66.86 67.89 2,980,183 +0.58(+0.87%)
Jul 21, 2005 66.37 67.85 66.29 67.31 4,801,281 +2.49(+3.85%)
Jul 20, 2005 64.99 65.37 64.64 64.81 2,051,189 -0.17(-0.26%)
Jul 19, 2005 65.69 65.77 64.97 64.98 1,375,921 -0.27(-0.42%)
Jul 18, 2005 65.61 65.61 65.24 65.25 1,295,139 -0.46(-0.69%)
Jul 15, 2005 66.09 66.09 65.45 65.71 1,243,618 -0.18(-0.27%)
Jul 14, 2005 66.73 66.73 65.25 65.89 2,572,021 -0.46(-0.70%)
Jul 13, 2005 66.05 66.44 65.98 66.35 1,791,961 +0.12(+0.18%)
Jul 12, 2005 66.04 66.51 65.74 66.23 2,105,085 +0.35(+0.53%)
Jul 11, 2005 65.49 66.64 65.37 65.88 3,272,674 +0.42(+0.65%)
Jul 08, 2005 64.95 65.49 64.43 65.45 2,335,427 +0.31(+0.48%)
Jul 07, 2005 63.33 65.19 62.81 65.14 4,081,870 +1.47(+2.31%)
Jul 06, 2005 63.05 64.20 63.05 63.67 3,483,007 +0.50(+0.78%)
Jul 05, 2005 62.98 63.40 62.94 63.17 2,673,686 +0.16(+0.25%)
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.