Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 66.69 66.72 65.86 65.97 1,153,082 -0.87(-1.30%)
Jul 28, 2005 66.17 66.89 65.85 66.85 1,579,877 +0.41(+0.61%)
Jul 27, 2005 66.89 67.00 66.36 66.44 2,142,725 -0.46(-0.69%)
Jul 26, 2005 67.04 67.09 66.51 66.90 1,358,039 -0.06(-0.10%)
Jul 25, 2005 67.17 67.40 66.89 66.97 2,756,094 -0.93(-1.37%)
Jul 22, 2005 67.06 68.01 66.86 67.89 2,980,183 +0.58(+0.87%)
Jul 21, 2005 66.37 67.85 66.29 67.31 4,801,281 +2.49(+3.85%)
Jul 20, 2005 64.99 65.37 64.64 64.81 2,051,189 -0.17(-0.26%)
Jul 19, 2005 65.69 65.77 64.97 64.98 1,375,921 -0.27(-0.42%)
Jul 18, 2005 65.61 65.61 65.24 65.25 1,295,139 -0.46(-0.69%)
Jul 15, 2005 66.09 66.09 65.45 65.71 1,243,618 -0.18(-0.27%)
Jul 14, 2005 66.73 66.73 65.25 65.89 2,572,021 -0.46(-0.70%)
Jul 13, 2005 66.05 66.44 65.98 66.35 1,791,961 +0.12(+0.18%)
Jul 12, 2005 66.04 66.51 65.74 66.23 2,105,085 +0.35(+0.53%)
Jul 11, 2005 65.49 66.64 65.37 65.88 3,272,674 +0.42(+0.65%)
Jul 08, 2005 64.95 65.49 64.43 65.45 2,335,427 +0.31(+0.48%)
Jul 07, 2005 63.33 65.19 62.81 65.14 4,081,870 +1.47(+2.31%)
Jul 06, 2005 63.05 64.20 63.05 63.67 3,483,007 +0.50(+0.78%)
Jul 05, 2005 62.98 63.40 62.94 63.17 2,673,686 +0.16(+0.25%)
Jul 01, 2005 63.98 64.38 62.79 63.02 4,598,825 -0.97(-1.51%)
Jun 30, 2005 62.78 64.39 62.66 63.98 16,948,102 +4.89(+8.28%)
Jun 29, 2005 59.46 59.61 58.93 59.09 2,606,659 -0.37(-0.62%)
Jun 28, 2005 59.02 59.54 58.72 59.46 1,688,920 +0.58(+0.99%)
Jun 27, 2005 58.46 58.94 58.33 58.87 1,605,387 +0.21(+0.35%)
Jun 24, 2005 58.46 59.02 58.46 58.66 2,388,198 +0.21(+0.36%)
Jun 23, 2005 59.34 59.55 58.06 58.46 2,509,246 -1.07(-1.80%)
Jun 22, 2005 60.10 60.24 59.29 59.53 1,495,968 -0.28(-0.47%)
Jun 21, 2005 59.84 60.13 59.49 59.81 1,531,983 -0.15(-0.25%)
Jun 20, 2005 59.69 60.20 59.64 59.96 1,642,527 +0.00(+0.00%)
Jun 17, 2005 60.22 60.23 59.74 59.96 2,785,605 +0.06(+0.11%)
Jun 16, 2005 60.04 60.11 59.45 59.90 1,776,080 -0.14(-0.24%)
Jun 15, 2005 59.94 60.07 59.42 60.04 1,953,025 +0.54(+0.91%)
Jun 14, 2005 59.50 59.73 59.11 59.50 1,472,334 -0.20(-0.33%)
Jun 13, 2005 59.38 60.01 59.21 59.70 1,425,065 +0.09(+0.15%)
Jun 10, 2005 60.10 60.10 59.45 59.61 1,395,178 -0.62(-1.04%)
Jun 09, 2005 59.89 60.54 59.58 60.23 1,288,886 +0.35(+0.59%)
Jun 08, 2005 60.54 60.54 59.78 59.88 1,492,467 -0.10(-0.16%)
Jun 07, 2005 60.07 60.70 59.86 59.98 2,463,352 +0.20(+0.33%)
Jun 06, 2005 59.58 59.86 59.30 59.78 1,889,750 -0.14(-0.24%)
Jun 03, 2005 60.34 60.46 59.27 59.92 1,800,089 -0.42(-0.70%)
Jun 02, 2005 60.70 60.70 60.04 60.34 1,177,217 -0.06(-0.09%)
Jun 01, 2005 60.02 60.74 59.87 60.40 2,447,096 +0.10(+0.17%)
May 31, 2005 58.31 60.30 58.31 60.30 6,082,789 +0.42(+0.71%)
May 27, 2005 59.72 59.94 59.58 59.87 2,307,541 +0.40(+0.67%)
May 26, 2005 59.17 59.81 58.82 59.47 2,715,202 +0.30(+0.51%)
May 25, 2005 59.64 59.64 58.90 59.17 2,068,321 -0.17(-0.28%)
May 24, 2005 59.14 59.41 58.69 59.34 1,688,045 +0.06(+0.11%)
May 23, 2005 59.45 59.65 59.18 59.27 2,558,390 -0.18(-0.30%)
May 20, 2005 59.46 59.54 59.09 59.45 1,487,215 -0.14(-0.23%)
May 19, 2005 59.62 59.98 59.23 59.58 2,415,458 +0.25(+0.42%)
May 18, 2005 58.54 59.71 58.54 59.34 3,608,432 +0.75(+1.28%)
May 17, 2005 57.98 58.65 57.39 58.58 2,255,520 +0.46(+0.78%)
May 16, 2005 56.90 58.18 56.90 58.13 3,003,317 +1.34(+2.35%)
May 13, 2005 56.83 57.47 56.39 56.79 2,434,091 -0.16(-0.28%)
May 12, 2005 57.55 58.19 56.84 56.95 2,547,886 -0.59(-1.03%)
May 11, 2005 57.22 57.87 56.82 57.55 2,363,313 +0.70(+1.24%)
May 10, 2005 56.92 57.26 56.83 56.84 2,492,489 -0.50(-0.88%)
May 09, 2005 57.19 57.81 56.67 57.35 2,286,157 +0.12(+0.21%)
May 06, 2005 57.98 58.18 57.23 57.23 2,296,411 -0.35(-0.61%)
May 05, 2005 58.10 58.57 57.19 57.58 2,797,860 -0.40(-0.69%)
May 04, 2005 57.34 58.57 57.25 57.98 3,417,106 +0.74(+1.30%)
May 03, 2005 57.18 57.98 57.01 57.23 2,178,114 -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.