Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 60.14 62.19 60.14 62.19 5,897,577 +0.44(+0.71%)
May 27, 2005 61.60 61.82 61.46 61.75 2,237,279 +0.41(+0.67%)
May 26, 2005 61.03 61.69 60.66 61.34 2,632,528 +0.31(+0.51%)
May 25, 2005 61.51 61.51 60.75 61.03 2,005,343 -0.17(-0.28%)
May 24, 2005 60.99 61.27 60.53 61.20 1,636,646 +0.07(+0.11%)
May 23, 2005 61.32 61.52 61.03 61.13 2,480,491 -0.18(-0.30%)
May 20, 2005 61.32 61.41 60.94 61.32 1,441,931 -0.14(-0.23%)
May 19, 2005 61.49 61.87 61.09 61.46 2,341,911 +0.26(+0.42%)
May 18, 2005 60.38 61.59 60.38 61.20 3,498,560 +0.78(+1.28%)
May 17, 2005 59.80 60.49 59.20 60.42 2,186,843 +0.47(+0.78%)
May 16, 2005 58.68 60.01 58.68 59.95 2,911,870 +1.38(+2.35%)
May 13, 2005 58.61 59.28 58.16 58.58 2,359,976 -0.16(-0.28%)
May 12, 2005 59.35 60.02 58.63 58.74 2,470,306 -0.61(-1.03%)
May 11, 2005 59.01 59.69 58.60 59.35 2,291,353 +0.73(+1.24%)
May 10, 2005 58.71 59.06 58.61 58.63 2,416,596 -0.52(-0.88%)
May 09, 2005 58.99 59.62 58.45 59.15 2,216,547 +0.12(+0.21%)
May 06, 2005 59.80 60.00 59.02 59.02 2,226,489 -0.36(-0.61%)
May 05, 2005 59.92 60.41 58.98 59.39 2,712,669 -0.41(-0.69%)
May 04, 2005 59.14 60.41 59.05 59.80 3,313,060 +0.77(+1.30%)
May 03, 2005 58.97 59.81 58.80 59.03 2,111,794 -0.12(-0.21%)
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.