Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 60.96 61.03 60.26 60.78 3,816,851 -0.67(-1.09%)
Sep 29, 2005 60.99 61.52 60.86 61.45 4,085,194 +0.31(+0.50%)
Sep 28, 2005 61.55 61.75 60.95 61.15 4,436,748 -0.12(-0.20%)
Sep 27, 2005 61.82 61.86 60.85 61.27 2,761,797 -0.31(-0.51%)
Sep 26, 2005 61.70 61.76 61.08 61.58 3,021,766 +0.54(+0.89%)
Sep 23, 2005 61.08 61.23 60.01 61.04 2,264,624 +0.39(+0.64%)
Sep 22, 2005 60.69 60.89 59.53 60.65 3,772,760 -0.05(-0.08%)
Sep 21, 2005 62.14 62.15 60.62 60.69 3,376,722 -1.93(-3.09%)
Sep 20, 2005 62.88 63.17 62.18 62.63 3,216,711 -0.01(-0.01%)
Sep 19, 2005 62.72 62.73 61.64 62.64 2,775,535 -0.04(-0.06%)
Sep 16, 2005 61.64 62.67 61.54 62.67 5,254,205 +1.31(+2.14%)
Sep 15, 2005 61.70 61.75 61.17 61.36 3,051,728 -0.15(-0.25%)
Sep 14, 2005 61.57 61.76 61.21 61.51 3,070,175 -0.05(-0.09%)
Sep 13, 2005 61.80 61.98 61.34 61.57 4,023,178 -0.12(-0.20%)
Sep 12, 2005 60.65 61.70 60.65 61.69 4,430,598 +1.08(+1.78%)
Sep 09, 2005 60.37 60.73 60.33 60.61 2,723,724 +0.24(+0.41%)
Sep 08, 2005 60.40 60.98 60.15 60.37 4,375,909 -0.36(-0.59%)
Sep 07, 2005 62.31 62.67 60.50 60.73 10,520,971 -0.80(-1.30%)
Sep 06, 2005 61.53 62.90 61.23 61.53 4,479,792 -1.18(-1.88%)
Sep 02, 2005 61.25 62.76 61.19 62.70 6,389,854 +1.46(+2.38%)
Sep 01, 2005 61.24 62.69 60.30 61.24 8,381,294 -1.61(-2.57%)
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%)
Aug 01, 2005 63.25 63.76 63.25 63.71 1,588,206 +0.65(+1.03%)
Jul 29, 2005 63.74 63.77 62.95 63.06 1,206,430 -0.83(-1.30%)
Jul 28, 2005 63.25 63.94 62.94 63.89 1,652,970 +0.39(+0.61%)
Jul 27, 2005 63.94 64.03 63.42 63.50 2,241,858 -0.44(-0.69%)
Jul 26, 2005 64.07 64.12 63.57 63.94 1,420,868 -0.06(-0.10%)
Jul 25, 2005 64.20 64.42 63.93 64.00 2,883,604 -0.89(-1.37%)
Jul 22, 2005 64.10 65.01 63.90 64.89 3,118,061 +0.56(+0.87%)
Jul 21, 2005 63.44 64.85 63.35 64.33 5,023,412 +2.38(+3.85%)
Jul 20, 2005 62.12 62.48 61.78 61.95 2,146,087 -0.16(-0.26%)
Jul 19, 2005 62.79 62.87 62.10 62.11 1,439,578 -0.26(-0.42%)
Jul 18, 2005 62.71 62.71 62.35 62.37 1,355,058 -0.44(-0.69%)
Jul 15, 2005 63.17 63.17 62.55 62.80 1,301,154 -0.17(-0.27%)
Jul 14, 2005 63.78 63.78 62.37 62.97 2,691,015 -0.44(-0.70%)
Jul 13, 2005 63.13 63.50 63.06 63.42 1,874,866 +0.11(+0.18%)
Jul 12, 2005 63.12 63.57 62.83 63.30 2,202,477 +0.34(+0.53%)
Jul 11, 2005 62.60 63.69 62.48 62.96 3,424,084 +0.41(+0.65%)
Jul 08, 2005 62.08 62.60 61.58 62.56 2,443,475 +0.30(+0.48%)
Jul 07, 2005 60.53 62.31 60.03 62.26 4,270,718 +1.41(+2.31%)
Jul 06, 2005 60.27 61.36 60.26 60.86 3,644,149 +0.47(+0.78%)
Jul 05, 2005 60.19 60.60 60.16 60.38 2,797,384 +0.15(+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.