Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 58.78 58.85 57.21 58.47 3,795,361 -0.05(-0.08%)
Apr 28, 2005 58.81 59.47 58.31 58.52 2,060,993 -0.54(-0.92%)
Apr 27, 2005 58.60 59.39 58.15 59.06 2,248,676 +0.51(+0.87%)
Apr 26, 2005 59.22 59.49 58.55 58.55 1,722,122 -0.66(-1.11%)
Apr 25, 2005 58.41 59.76 58.23 59.21 2,462,305 +0.94(+1.61%)
Apr 22, 2005 58.85 59.73 57.93 58.27 3,603,798 -0.81(-1.37%)
Apr 21, 2005 59.63 59.65 56.99 59.08 10,459,431 -0.50(-0.84%)
Apr 20, 2005 60.54 61.27 59.58 59.58 2,768,683 -1.00(-1.65%)
Apr 19, 2005 60.03 60.82 59.69 60.58 1,774,377 +0.50(+0.84%)
Apr 18, 2005 60.08 60.70 59.84 60.08 2,566,209 -0.13(-0.22%)
Apr 15, 2005 61.06 61.39 59.84 60.21 3,201,032 -1.01(-1.66%)
Apr 14, 2005 61.27 61.68 61.07 61.22 2,698,363 -0.25(-0.40%)
Apr 13, 2005 61.84 62.26 61.20 61.47 2,549,963 -0.31(-0.49%)
Apr 12, 2005 60.83 62.25 60.48 61.78 2,721,520 +0.70(+1.15%)
Apr 11, 2005 61.27 61.57 60.67 61.08 1,637,010 -0.26(-0.42%)
Apr 08, 2005 62.10 62.12 60.92 61.33 1,572,388 -0.76(-1.22%)
Apr 07, 2005 61.92 62.31 61.49 62.09 1,591,059 +0.09(+0.15%)
Apr 06, 2005 61.93 62.40 61.87 62.00 1,185,262 +0.06(+0.09%)
Apr 05, 2005 61.87 62.44 61.74 61.94 1,364,458 +0.22(+0.36%)
Apr 04, 2005 61.67 62.27 60.79 61.72 2,230,126 +0.12(+0.20%)
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.