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 (%)
Jul 29, 2005 83.40 83.43 82.36 82.50 922,100 -1.09(-1.30%)
Jul 28, 2005 82.75 83.65 82.35 83.59 1,263,400 +0.51(+0.61%)
Jul 27, 2005 83.65 83.78 82.98 83.08 1,713,500 -0.58(-0.69%)
Jul 26, 2005 83.83 83.89 83.17 83.66 1,086,000 -0.08(-0.10%)
Jul 25, 2005 84.00 84.28 83.64 83.74 2,204,000 -1.16(-1.37%)
Jul 22, 2005 83.86 85.05 83.61 84.90 2,383,200 +0.73(+0.87%)
Jul 21, 2005 83.00 84.85 82.89 84.17 3,839,500 +3.12(+3.85%)
Jul 20, 2005 81.27 81.74 80.83 81.05 1,640,300 -0.21(-0.26%)
Jul 19, 2005 82.15 82.25 81.25 81.26 1,100,300 -0.34(-0.42%)
Jul 18, 2005 82.05 82.05 81.58 81.60 1,035,700 -0.57(-0.69%)
Jul 15, 2005 82.65 82.65 81.84 82.17 994,500 -0.22(-0.27%)
Jul 14, 2005 83.45 83.45 81.60 82.39 2,056,800 -0.58(-0.70%)
Jul 13, 2005 82.60 83.08 82.51 82.97 1,433,000 +0.15(+0.18%)
Jul 12, 2005 82.58 83.17 82.21 82.82 1,683,400 +0.44(+0.53%)
Jul 11, 2005 81.90 83.33 81.75 82.38 2,617,100 +0.53(+0.65%)
Jul 08, 2005 81.22 81.90 80.57 81.85 1,867,600 +0.39(+0.48%)
Jul 07, 2005 79.20 81.52 78.54 81.46 3,264,200 +1.84(+2.31%)
Jul 06, 2005 78.85 80.28 78.84 79.62 2,785,300 +0.62(+0.78%)
Jul 05, 2005 78.75 79.28 78.71 79.00 2,138,100 +0.20(+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.