Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 54.48 54.54 53.02 54.19 4,095,136 -0.05(-0.08%)
Apr 28, 2005 54.50 55.11 54.04 54.24 2,223,780 -0.50(-0.92%)
Apr 27, 2005 54.31 55.05 53.89 54.74 2,426,287 +0.47(+0.87%)
Apr 26, 2005 54.89 55.14 54.27 54.27 1,858,143 -0.61(-1.11%)
Apr 25, 2005 54.14 55.39 53.97 54.88 2,656,789 +0.87(+1.61%)
Apr 22, 2005 54.54 55.36 53.69 54.01 3,888,443 -0.75(-1.37%)
Apr 21, 2005 55.27 55.28 52.81 54.76 11,285,565 -0.47(-0.84%)
Apr 20, 2005 56.11 56.78 55.22 55.22 2,987,367 -0.92(-1.65%)
Apr 19, 2005 55.63 56.37 55.32 56.15 1,914,526 +0.47(+0.84%)
Apr 18, 2005 55.68 56.26 55.46 55.68 2,768,900 -0.12(-0.22%)
Apr 15, 2005 56.59 56.90 55.46 55.80 3,453,865 -0.94(-1.66%)
Apr 14, 2005 56.78 57.16 56.60 56.74 2,911,492 -0.23(-0.40%)
Apr 13, 2005 57.32 57.70 56.72 56.97 2,751,370 -0.28(-0.49%)
Apr 12, 2005 56.38 57.69 56.05 57.26 2,936,478 +0.65(+1.15%)
Apr 11, 2005 56.78 57.06 56.23 56.61 1,766,308 -0.24(-0.42%)
Apr 08, 2005 57.55 57.57 56.46 56.84 1,696,582 -0.70(-1.22%)
Apr 07, 2005 57.38 57.74 56.99 57.55 1,716,728 +0.08(+0.15%)
Apr 06, 2005 57.39 57.84 57.34 57.46 1,278,879 +0.05(+0.09%)
Apr 05, 2005 57.34 57.87 57.22 57.41 1,472,229 +0.21(+0.36%)
Apr 04, 2005 57.16 57.71 56.34 57.20 2,406,272 +0.11(+0.20%)
Apr 01, 2005 58.10 58.86 56.80 57.09 3,357,713 -0.07(-0.12%)
Mar 31, 2005 57.14 57.33 56.72 57.16 2,761,051 +0.05(+0.08%)
Mar 30, 2005 56.48 57.11 56.32 57.11 2,168,313 +0.73(+1.29%)
Mar 29, 2005 56.39 56.86 55.92 56.38 2,916,856 -0.31(-0.54%)
Mar 28, 2005 57.68 57.68 56.43 56.69 3,386,886 -0.68(-1.19%)
Mar 24, 2005 57.99 58.31 57.21 57.37 2,524,662 -0.58(-1.00%)
Mar 23, 2005 57.83 58.15 57.18 57.95 3,422,730 +0.13(+0.22%)
Mar 22, 2005 58.78 59.03 57.66 57.82 2,730,309 -1.01(-1.72%)
Mar 21, 2005 58.59 59.22 58.39 58.83 2,528,979 +0.24(+0.42%)
Mar 18, 2005 58.94 58.94 58.02 58.59 3,700,719 -0.22(-0.38%)
Mar 17, 2005 59.05 59.21 58.42 58.81 2,452,058 -0.05(-0.09%)
Mar 16, 2005 59.78 59.78 58.71 58.86 3,573,171 -0.92(-1.53%)
Mar 15, 2005 60.67 60.67 59.66 59.78 3,908,066 -0.62(-1.03%)
Mar 14, 2005 59.82 60.49 59.66 60.40 2,758,042 +0.86(+1.45%)
Mar 11, 2005 60.17 60.63 59.05 59.53 3,213,813 -0.63(-1.05%)
Mar 10, 2005 59.97 60.35 59.49 60.17 2,899,980 +0.24(+0.40%)
Mar 09, 2005 60.20 61.19 59.82 59.93 5,854,773 -0.27(-0.44%)
Mar 08, 2005 58.55 60.20 58.55 60.20 9,124,185 +2.10(+3.62%)
Mar 07, 2005 57.41 59.43 57.33 58.10 12,591,524 -1.59(-2.66%)
Mar 04, 2005 58.86 59.98 58.84 59.69 2,666,077 +1.13(+1.93%)
Mar 03, 2005 59.05 59.23 58.29 58.55 2,208,867 +0.05(+0.08%)
Mar 02, 2005 58.36 59.09 58.31 58.51 1,356,585 -0.16(-0.27%)
Mar 01, 2005 58.95 59.23 58.33 58.67 1,819,159 +0.05(+0.09%)
Feb 28, 2005 59.05 59.09 58.45 58.62 2,348,842 -0.51(-0.87%)
Feb 25, 2005 57.86 59.28 57.79 59.13 1,766,439 +1.03(+1.78%)
Feb 24, 2005 57.48 58.13 57.30 58.10 1,676,698 +0.44(+0.77%)
Feb 23, 2005 57.33 58.44 57.10 57.65 3,130,874 +0.32(+0.56%)
Feb 22, 2005 58.37 58.94 57.05 57.33 3,173,521 -1.39(-2.37%)
Feb 18, 2005 59.47 59.48 58.52 58.72 2,151,307 -0.81(-1.36%)
Feb 17, 2005 59.93 60.24 59.28 59.53 1,669,895 -0.57(-0.95%)
Feb 16, 2005 59.82 60.31 59.66 60.11 1,113,525 +0.10(+0.17%)
Feb 15, 2005 60.01 60.37 59.75 60.01 2,229,405 -0.27(-0.44%)
Feb 14, 2005 59.94 60.47 59.83 60.27 1,392,037 +0.34(+0.57%)
Feb 11, 2005 59.17 60.18 58.59 59.93 1,618,353 +0.92(+1.55%)
Feb 10, 2005 58.81 59.25 58.42 59.01 2,365,195 +0.28(+0.48%)
Feb 09, 2005 59.14 59.80 58.55 58.73 2,723,899 -0.37(-0.63%)
Feb 08, 2005 59.46 59.86 59.01 59.10 1,971,955 -0.96(-1.59%)
Feb 07, 2005 60.05 60.56 59.91 60.06 931,295 -0.20(-0.33%)
Feb 04, 2005 59.84 60.33 59.70 60.26 1,792,341 +0.31(+0.52%)
Feb 03, 2005 59.99 60.48 59.76 59.95 1,539,469 -0.04(-0.06%)
Feb 02, 2005 60.60 60.60 59.62 59.98 1,884,568 -0.76(-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.