Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 62.07 63.17 62.05 62.97 2,546,568 +0.90(+1.45%)
Oct 28, 2005 61.18 62.21 61.03 62.07 2,139,558 +0.91(+1.48%)
Oct 27, 2005 61.71 61.93 61.04 61.17 2,158,836 -0.71(-1.15%)
Oct 26, 2005 61.49 62.26 61.20 61.88 2,389,923 +0.20(+0.32%)
Oct 25, 2005 62.04 63.10 61.18 61.68 3,952,369 -0.93(-1.49%)
Oct 24, 2005 61.41 62.70 61.37 62.61 2,717,762 +1.20(+1.96%)
Oct 21, 2005 59.95 62.49 59.60 61.41 6,115,328 +1.53(+2.55%)
Oct 20, 2005 60.66 61.45 59.06 59.88 3,463,521 -0.78(-1.29%)
Oct 19, 2005 59.50 60.66 58.68 60.66 3,247,347 +1.17(+1.97%)
Oct 18, 2005 59.92 60.77 59.49 59.49 2,649,381 -0.43(-0.72%)
Oct 17, 2005 60.38 61.36 59.80 59.92 3,411,872 -0.26(-0.44%)
Oct 14, 2005 60.52 60.87 59.41 60.19 3,148,050 +0.79(+1.33%)
Oct 13, 2005 59.72 60.38 59.34 59.39 5,099,562 -0.59(-0.99%)
Oct 12, 2005 59.39 60.87 59.25 59.99 6,001,845 -0.60(-0.99%)
Oct 11, 2005 61.61 61.86 60.41 60.59 6,108,781 -1.11(-1.79%)
Oct 10, 2005 62.31 62.35 61.18 61.69 5,054,096 -0.61(-0.98%)
Oct 07, 2005 62.77 63.03 62.13 62.31 2,925,692 -0.44(-0.70%)
Oct 06, 2005 63.80 63.81 62.14 62.74 4,414,665 -0.87(-1.37%)
Oct 05, 2005 64.75 64.75 63.58 63.62 3,708,552 -1.30(-2.01%)
Oct 04, 2005 66.07 66.15 64.92 64.92 3,204,063 -1.15(-1.74%)
Oct 03, 2005 65.49 66.26 65.41 66.07 2,522,319 +0.48(+0.73%)
Sep 30, 2005 65.79 65.86 65.03 65.59 3,536,994 -0.73(-1.09%)
Sep 29, 2005 65.82 66.39 65.67 66.31 3,785,662 +0.33(+0.50%)
Sep 28, 2005 66.42 66.64 65.77 65.98 4,111,439 -0.13(-0.20%)
Sep 27, 2005 66.71 66.75 65.66 66.12 2,559,298 -0.34(-0.51%)
Sep 26, 2005 66.58 66.64 65.92 66.45 2,800,206 +0.59(+0.89%)
Sep 23, 2005 65.91 66.07 64.76 65.87 2,098,578 +0.42(+0.64%)
Sep 22, 2005 65.50 65.71 64.24 65.45 3,496,135 -0.05(-0.08%)
Sep 21, 2005 67.06 67.07 65.41 65.50 3,129,136 -2.09(-3.09%)
Sep 20, 2005 67.86 68.17 67.10 67.58 2,980,857 -0.01(-0.01%)
Sep 19, 2005 67.68 67.69 66.52 67.59 2,572,029 -0.04(-0.06%)
Sep 16, 2005 66.52 67.63 66.41 67.63 4,868,959 +1.42(+2.14%)
Sep 15, 2005 66.59 66.64 66.01 66.21 2,827,971 -0.16(-0.25%)
Sep 14, 2005 66.44 66.64 66.05 66.38 2,845,066 -0.06(-0.09%)
Sep 13, 2005 66.68 66.88 66.19 66.44 3,728,193 -0.13(-0.20%)
Sep 12, 2005 65.45 66.59 65.45 66.57 4,105,741 +1.16(+1.78%)
Sep 09, 2005 65.15 65.54 65.10 65.41 2,524,017 +0.26(+0.41%)
Sep 08, 2005 65.18 65.80 64.91 65.14 4,055,061 -0.39(-0.59%)
Sep 07, 2005 67.24 67.63 65.29 65.53 9,749,559 -0.87(-1.30%)
Sep 06, 2005 66.40 67.87 66.07 66.40 4,151,328 -1.27(-1.88%)
Sep 02, 2005 66.10 67.72 66.03 67.67 5,921,340 +1.58(+2.38%)
Sep 01, 2005 66.09 67.65 65.08 66.09 7,766,766 -1.74(-2.57%)
Aug 31, 2005 67.11 67.83 65.99 67.83 10,174,876 +0.73(+1.08%)
Aug 30, 2005 67.26 67.44 66.44 67.11 2,147,681 -0.28(-0.42%)
Aug 29, 2005 66.93 67.72 66.24 67.39 2,097,245 +0.46(+0.69%)
Aug 26, 2005 68.34 68.22 66.89 66.92 2,576,393 -1.41(-2.06%)
Aug 25, 2005 68.49 68.53 67.94 68.33 1,519,405 +0.01(+0.01%)
Aug 24, 2005 69.40 69.40 68.29 68.33 1,681,991 -1.06(-1.52%)
Aug 23, 2005 70.52 70.91 69.27 69.38 1,769,527 -1.09(-1.54%)
Aug 22, 2005 70.11 70.51 69.63 70.47 1,770,012 +0.53(+0.75%)
Aug 19, 2005 70.11 70.19 69.71 69.94 1,342,028 +0.00(+0.00%)
Aug 18, 2005 70.29 70.34 69.62 69.94 1,170,834 -0.35(-0.49%)
Aug 17, 2005 69.12 70.48 69.12 70.29 2,890,410 +1.25(+1.80%)
Aug 16, 2005 69.08 69.93 68.98 69.04 2,858,402 +0.19(+0.28%)
Aug 15, 2005 68.53 69.09 68.30 68.85 945,809 +0.12(+0.18%)
Aug 12, 2005 68.46 69.00 68.38 68.73 1,043,409 -0.04(-0.06%)
Aug 11, 2005 68.23 68.79 67.65 68.77 1,716,666 +0.54(+0.80%)
Aug 10, 2005 69.82 69.82 68.21 68.23 2,348,094 -1.50(-2.15%)
Aug 09, 2005 69.36 70.31 69.32 69.73 2,682,601 +0.49(+0.70%)
Aug 08, 2005 69.60 70.21 68.95 69.24 2,637,257 -0.33(-0.47%)
Aug 05, 2005 69.08 69.64 68.53 69.57 2,296,930 +0.33(+0.48%)
Aug 04, 2005 68.57 69.36 68.41 69.24 2,415,141 +0.67(+0.97%)
Aug 03, 2005 68.87 68.87 68.25 68.57 1,070,082 -0.26(-0.38%)
Aug 02, 2005 68.75 69.14 68.64 68.84 877,913 +0.09(+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.