Capital One Financial (NY: COF )

169.16 USD +0.78 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 71.27 71.35 69.36 70.89 3,130,400 -0.06(-0.08%)
Apr 28, 2005 71.30 72.10 70.70 70.95 1,699,900 -0.66(-0.92%)
Apr 27, 2005 71.05 72.01 70.50 71.61 1,854,700 +0.62(+0.87%)
Apr 26, 2005 71.80 72.13 70.99 70.99 1,420,400 -0.80(-1.11%)
Apr 25, 2005 70.82 72.46 70.60 71.79 2,030,900 +1.14(+1.61%)
Apr 22, 2005 71.35 72.42 70.23 70.65 2,972,400 -0.98(-1.37%)
Apr 21, 2005 72.30 72.32 69.09 71.63 8,626,900 -0.61(-0.84%)
Apr 20, 2005 73.40 74.28 72.24 72.24 2,283,600 -1.21(-1.65%)
Apr 19, 2005 72.78 73.74 72.37 73.45 1,463,500 +0.61(+0.84%)
Apr 18, 2005 72.84 73.60 72.55 72.84 2,116,600 -0.16(-0.22%)
Apr 15, 2005 74.03 74.43 72.55 73.00 2,640,200 -1.23(-1.66%)
Apr 14, 2005 74.28 74.78 74.04 74.23 2,225,600 -0.30(-0.40%)
Apr 13, 2005 74.98 75.48 74.20 74.53 2,103,200 -0.37(-0.49%)
Apr 12, 2005 73.75 75.47 73.33 74.90 2,244,700 +0.85(+1.15%)
Apr 11, 2005 74.28 74.65 73.56 74.05 1,350,200 -0.31(-0.42%)
Apr 08, 2005 75.29 75.31 73.86 74.36 1,296,900 -0.92(-1.22%)
Apr 07, 2005 75.07 75.54 74.55 75.28 1,312,300 +0.11(+0.15%)
Apr 06, 2005 75.08 75.66 75.01 75.17 977,600 +0.07(+0.09%)
Apr 05, 2005 75.01 75.70 74.85 75.10 1,125,400 +0.27(+0.36%)
Apr 04, 2005 74.77 75.50 73.70 74.83 1,839,400 +0.15(+0.20%)
Apr 01, 2005 76.00 77.00 74.30 74.68 2,566,700 -0.09(-0.12%)
Mar 31, 2005 74.75 75.00 74.20 74.77 2,110,600 +0.06(+0.08%)
Mar 30, 2005 73.88 74.71 73.68 74.71 1,657,500 +0.95(+1.29%)
Mar 29, 2005 73.77 74.38 73.15 73.76 2,229,700 -0.40(-0.54%)
Mar 28, 2005 75.45 75.45 73.82 74.16 2,589,000 -0.89(-1.19%)
Mar 24, 2005 75.86 76.28 74.84 75.05 1,929,900 -0.76(-1.00%)
Mar 23, 2005 75.65 76.07 74.80 75.81 2,616,400 +0.17(+0.22%)
Mar 22, 2005 76.90 77.22 75.43 75.64 2,087,100 -1.32(-1.72%)
Mar 21, 2005 76.64 77.47 76.38 76.96 1,933,200 +0.32(+0.42%)
Mar 18, 2005 77.10 77.10 75.90 76.64 2,828,900 -0.29(-0.38%)
Mar 17, 2005 77.25 77.46 76.42 76.93 1,874,400 -0.07(-0.09%)
Mar 16, 2005 78.20 78.20 76.80 77.00 2,731,400 -1.20(-1.53%)
Mar 15, 2005 79.37 79.37 78.05 78.20 2,987,400 -0.81(-1.03%)
Mar 14, 2005 78.25 79.13 78.04 79.01 2,108,300 +1.13(+1.45%)
Mar 11, 2005 78.71 79.31 77.25 77.88 2,456,700 -0.83(-1.05%)
Mar 10, 2005 78.45 78.95 77.82 78.71 2,216,800 +0.31(+0.40%)
Mar 09, 2005 78.75 80.05 78.25 78.40 4,475,500 -0.35(-0.44%)
Mar 08, 2005 76.60 78.75 76.60 78.75 6,974,700 +2.75(+3.62%)
Mar 07, 2005 75.10 77.74 75.00 76.00 9,625,200 -2.08(-2.66%)
Mar 04, 2005 77.00 78.46 76.98 78.08 2,038,000 +1.48(+1.93%)
Mar 03, 2005 77.25 77.49 76.26 76.60 1,688,500 +0.06(+0.08%)
Mar 02, 2005 76.35 77.30 76.28 76.54 1,037,000 -0.21(-0.27%)
Mar 01, 2005 77.12 77.48 76.31 76.75 1,390,600 +0.07(+0.09%)
Feb 28, 2005 77.25 77.30 76.46 76.68 1,795,500 -0.67(-0.87%)
Feb 25, 2005 75.69 77.55 75.60 77.35 1,350,300 +1.35(+1.78%)
Feb 24, 2005 75.20 76.05 74.96 76.00 1,281,700 +0.58(+0.77%)
Feb 23, 2005 75.00 76.45 74.70 75.42 2,393,300 +0.42(+0.56%)
Feb 22, 2005 76.36 77.10 74.63 75.00 2,425,900 -1.82(-2.37%)
Feb 18, 2005 77.80 77.81 76.56 76.82 1,644,500 -1.06(-1.36%)
Feb 17, 2005 78.40 78.80 77.55 77.88 1,276,500 -0.75(-0.95%)
Feb 16, 2005 78.25 78.90 78.05 78.63 851,200 +0.13(+0.17%)
Feb 15, 2005 78.50 78.98 78.16 78.50 1,704,200 -0.35(-0.44%)
Feb 14, 2005 78.41 79.10 78.26 78.85 1,064,100 +0.45(+0.57%)
Feb 11, 2005 77.40 78.73 76.65 78.40 1,237,100 +1.20(+1.55%)
Feb 10, 2005 76.93 77.51 76.43 77.20 1,808,000 +0.37(+0.48%)
Feb 09, 2005 77.36 78.23 76.60 76.83 2,082,200 -0.49(-0.63%)
Feb 08, 2005 77.78 78.31 77.20 77.32 1,507,400 -1.25(-1.59%)
Feb 07, 2005 78.55 79.23 78.37 78.57 711,900 -0.26(-0.33%)
Feb 04, 2005 78.28 78.92 78.10 78.83 1,370,100 +0.41(+0.52%)
Feb 03, 2005 78.48 79.12 78.18 78.42 1,176,800 -0.05(-0.06%)
Feb 02, 2005 79.28 79.28 77.99 78.47 1,440,600 -0.99(-1.25%)
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.