Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 62.19 62.86 61.15 62.86 10,979,940 +0.67(+1.08%)
Aug 30, 2005 62.33 62.49 61.57 62.19 2,317,612 -0.26(-0.42%)
Aug 29, 2005 62.02 62.75 61.38 62.45 2,263,185 +0.43(+0.69%)
Aug 26, 2005 63.33 63.22 61.99 62.02 2,780,245 -1.31(-2.06%)
Aug 25, 2005 63.47 63.51 62.96 63.32 1,639,625 +0.01(+0.01%)
Aug 24, 2005 64.31 64.31 63.29 63.32 1,815,074 -0.98(-1.52%)
Aug 23, 2005 65.35 65.71 64.20 64.29 1,909,537 -1.01(-1.54%)
Aug 22, 2005 64.97 65.34 64.52 65.30 1,910,061 +0.49(+0.75%)
Aug 19, 2005 64.97 65.04 64.60 64.81 1,448,213 +0.00(+0.00%)
Aug 18, 2005 65.14 65.18 64.52 64.81 1,263,474 -0.32(-0.49%)
Aug 17, 2005 64.05 65.31 64.05 65.14 3,119,108 +1.15(+1.80%)
Aug 16, 2005 64.01 64.80 63.92 63.98 3,084,567 +0.18(+0.28%)
Aug 15, 2005 63.51 64.03 63.29 63.81 1,020,644 +0.11(+0.18%)
Aug 12, 2005 63.44 63.94 63.36 63.69 1,125,966 -0.04(-0.06%)
Aug 11, 2005 63.22 63.74 62.69 63.73 1,852,493 +0.50(+0.80%)
Aug 10, 2005 64.70 64.70 63.21 63.22 2,533,882 -1.39(-2.15%)
Aug 09, 2005 64.27 65.16 64.24 64.62 2,894,856 +0.45(+0.70%)
Aug 08, 2005 64.50 65.07 63.90 64.16 2,845,924 -0.31(-0.47%)
Aug 05, 2005 64.01 64.53 63.51 64.47 2,478,670 +0.31(+0.48%)
Aug 04, 2005 63.55 64.27 63.39 64.16 2,606,234 +0.62(+0.97%)
Aug 03, 2005 63.82 63.82 63.25 63.55 1,154,750 -0.24(-0.38%)
Aug 02, 2005 63.71 64.07 63.61 63.79 947,376 +0.08(+0.13%)
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.