Skip to main content

Capital One Financial (NY: COF )

148.54 +4.03 (+2.79%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 69.32 69.32 68.69 69.08 791,040 -0.25(-0.36%)
Dec 29, 2005 69.32 69.76 69.16 69.33 1,474,899 +0.11(+0.16%)
Dec 28, 2005 69.52 69.76 68.85 69.22 1,234,648 -0.34(-0.48%)
Dec 27, 2005 70.28 70.71 69.36 69.56 865,954 -0.82(-1.16%)
Dec 23, 2005 70.43 70.66 70.20 70.37 669,726 +0.18(+0.26%)
Dec 22, 2005 70.14 70.26 69.84 70.19 862,702 +0.06(+0.08%)
Dec 21, 2005 70.12 70.64 69.78 70.13 2,677,530 -0.11(-0.16%)
Dec 20, 2005 68.76 70.81 68.76 70.24 4,728,482 +1.48(+2.15%)
Dec 19, 2005 68.16 68.98 67.81 68.76 3,146,401 +0.21(+0.30%)
Dec 16, 2005 68.56 68.76 67.88 68.56 4,246,854 +0.01(+0.01%)
Dec 15, 2005 67.90 68.63 67.48 68.55 2,705,545 +0.74(+1.08%)
Dec 14, 2005 66.50 67.88 66.50 67.81 2,112,233 +1.25(+1.87%)
Dec 13, 2005 66.62 66.98 66.14 66.56 2,294,579 -0.46(-0.68%)
Dec 12, 2005 67.94 68.16 66.70 67.02 2,363,365 -0.52(-0.77%)
Dec 09, 2005 66.21 67.88 66.21 67.54 2,008,179 +1.34(+2.03%)
Dec 08, 2005 66.84 66.88 65.85 66.20 2,159,258 -0.65(-0.97%)
Dec 07, 2005 67.58 67.73 66.64 66.84 1,533,054 -0.92(-1.36%)
Dec 06, 2005 67.14 68.32 67.12 67.76 2,025,563 +0.62(+0.93%)
Dec 05, 2005 67.24 67.49 66.39 67.14 1,415,993 -0.45(-0.66%)
Dec 02, 2005 67.36 67.77 67.04 67.59 756,647 +0.22(+0.33%)
Dec 01, 2005 66.52 67.64 66.52 67.36 1,953,900 +0.95(+1.43%)
Nov 30, 2005 67.42 67.50 66.26 66.41 2,590,985 -0.60(-0.89%)
Nov 29, 2005 67.16 67.71 66.94 67.01 2,498,186 +0.21(+0.31%)
Nov 28, 2005 67.80 68.30 66.78 66.80 3,246,954 -1.11(-1.64%)
Nov 25, 2005 67.59 68.05 67.56 67.92 808,174 +0.33(+0.48%)
Nov 23, 2005 67.48 67.92 67.23 67.59 2,144,125 +0.12(+0.18%)
Nov 22, 2005 67.06 67.72 66.37 67.47 1,814,702 +0.16(+0.24%)
Nov 21, 2005 67.34 67.39 66.51 67.31 2,013,056 -0.13(-0.19%)
Nov 18, 2005 67.36 67.48 66.37 67.44 3,657,795 +1.31(+1.98%)
Nov 17, 2005 65.37 66.17 65.57 66.13 3,009,954 +0.77(+1.17%)
Nov 16, 2005 64.97 65.60 64.52 65.36 6,691,887 +0.39(+0.60%)
Nov 15, 2005 64.77 65.34 64.53 64.97 3,302,608 +0.27(+0.42%)
Nov 14, 2005 64.63 64.85 64.01 64.69 4,390,554 +0.07(+0.11%)
Nov 11, 2005 65.57 65.89 64.44 64.62 5,463,617 +0.19(+0.30%)
Nov 10, 2005 62.61 64.83 62.45 64.43 6,183,495 +2.02(+3.23%)
Nov 09, 2005 60.37 62.60 60.37 62.42 5,000,374 +2.29(+3.80%)
Nov 08, 2005 61.65 61.65 59.89 60.13 4,264,363 -1.68(-2.72%)
Nov 07, 2005 61.06 62.14 61.06 61.81 1,962,530 +0.83(+1.36%)
Nov 04, 2005 60.89 61.17 60.63 60.98 1,930,763 +0.58(+0.95%)
Nov 03, 2005 60.77 61.20 59.76 60.40 3,733,459 -0.17(-0.28%)
Nov 02, 2005 60.37 61.17 60.01 60.57 2,797,468 -0.03(-0.05%)
Nov 01, 2005 60.89 61.23 60.34 60.60 4,223,717 -0.45(-0.73%)
Oct 31, 2005 60.18 61.24 60.15 61.05 2,626,878 +0.87(+1.45%)
Oct 28, 2005 59.30 60.30 59.17 60.18 2,207,033 +0.88(+1.48%)
Oct 27, 2005 59.82 60.04 59.18 59.30 2,226,918 -0.69(-1.15%)
Oct 26, 2005 59.61 60.36 59.33 59.98 2,465,294 +0.19(+0.32%)
Oct 25, 2005 60.14 61.17 59.30 59.79 4,077,015 -0.90(-1.49%)
Oct 24, 2005 59.53 60.78 59.50 60.70 2,803,471 +1.17(+1.96%)
Oct 21, 2005 58.12 60.58 57.78 59.53 6,308,186 +1.48(+2.55%)
Oct 20, 2005 58.80 59.57 57.25 58.05 3,572,750 -0.76(-1.29%)
Oct 19, 2005 57.68 58.81 56.89 58.81 3,349,758 +1.14(+1.97%)
Oct 18, 2005 58.09 58.91 57.67 57.67 2,732,934 -0.42(-0.72%)
Oct 17, 2005 58.53 59.49 57.97 58.09 3,519,472 -0.26(-0.44%)
Oct 14, 2005 58.67 59.01 57.59 58.35 3,247,329 +0.77(+1.33%)
Oct 13, 2005 57.89 58.53 57.52 57.58 5,260,386 -0.58(-0.99%)
Oct 12, 2005 57.57 59.01 57.43 58.15 6,191,124 -0.58(-0.99%)
Oct 11, 2005 59.73 59.97 58.56 58.74 6,301,432 -1.07(-1.79%)
Oct 10, 2005 60.40 60.44 59.31 59.81 5,213,486 -0.59(-0.98%)
Oct 07, 2005 60.85 61.10 60.23 60.40 3,017,959 -0.42(-0.70%)
Oct 06, 2005 61.85 61.86 60.24 60.82 4,553,890 -0.85(-1.37%)
Oct 05, 2005 62.77 62.77 61.63 61.67 3,825,508 -1.26(-2.01%)
Oct 04, 2005 64.05 64.13 62.93 62.93 3,305,109 -1.11(-1.74%)
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.