Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 65.05 65.76 63.97 65.76 10,495,759 +0.70(+1.08%)
Aug 30, 2005 65.21 65.37 64.41 65.05 2,215,412 -0.27(-0.42%)
Aug 29, 2005 64.89 65.65 64.21 65.33 2,163,385 +0.45(+0.69%)
Aug 26, 2005 66.25 66.13 64.85 64.88 2,657,645 -1.37(-2.06%)
Aug 25, 2005 66.40 66.44 65.86 66.25 1,567,322 +0.01(+0.01%)
Aug 24, 2005 67.28 67.28 66.21 66.24 1,735,035 -1.02(-1.52%)
Aug 23, 2005 68.36 68.74 67.16 67.26 1,825,333 -1.06(-1.54%)
Aug 22, 2005 67.96 68.36 67.50 68.32 1,825,833 +0.51(+0.75%)
Aug 19, 2005 67.96 68.04 67.58 67.80 1,384,351 +0.00(+0.00%)
Aug 18, 2005 68.14 68.19 67.49 67.80 1,207,758 -0.34(-0.49%)
Aug 17, 2005 67.00 68.32 67.00 68.14 2,981,565 +1.21(+1.80%)
Aug 16, 2005 66.96 67.79 66.87 66.93 2,948,547 +0.18(+0.28%)
Aug 15, 2005 66.44 66.98 66.21 66.75 975,637 +0.12(+0.18%)
Aug 12, 2005 66.37 66.89 66.29 66.63 1,076,314 -0.04(-0.06%)
Aug 11, 2005 66.14 66.69 65.58 66.67 1,770,804 +0.53(+0.80%)
Aug 10, 2005 67.68 67.68 66.13 66.14 2,422,146 -1.46(-2.15%)
Aug 09, 2005 67.24 68.16 67.20 67.60 2,767,202 +0.47(+0.70%)
Aug 08, 2005 67.48 68.07 66.84 67.12 2,720,428 -0.32(-0.47%)
Aug 05, 2005 66.96 67.51 66.44 67.44 2,369,368 +0.32(+0.48%)
Aug 04, 2005 66.48 67.24 66.32 67.12 2,491,307 +0.65(+0.97%)
Aug 03, 2005 66.76 66.76 66.17 66.48 1,103,829 -0.26(-0.38%)
Aug 02, 2005 66.64 67.03 66.54 66.73 905,600 +0.09(+0.13%)
Aug 01, 2005 66.17 66.70 66.17 66.64 1,518,171 +0.68(+1.03%)
Jul 29, 2005 66.69 66.71 65.85 65.97 1,153,230 -0.87(-1.30%)
Jul 28, 2005 66.17 66.88 65.85 66.84 1,580,079 +0.41(+0.61%)
Jul 27, 2005 66.88 66.99 66.35 66.43 2,142,999 -0.46(-0.69%)
Jul 26, 2005 67.03 67.08 66.50 66.89 1,358,212 -0.06(-0.10%)
Jul 25, 2005 67.16 67.39 66.88 66.96 2,756,446 -0.93(-1.37%)
Jul 22, 2005 67.05 68.00 66.85 67.88 2,980,564 +0.58(+0.87%)
Jul 21, 2005 66.37 67.84 66.28 67.30 4,801,895 +2.49(+3.85%)
Jul 20, 2005 64.98 65.36 64.63 64.81 2,051,451 -0.17(-0.26%)
Jul 19, 2005 65.69 65.77 64.97 64.97 1,376,097 -0.27(-0.42%)
Jul 18, 2005 65.61 65.61 65.23 65.25 1,295,304 -0.46(-0.69%)
Jul 15, 2005 66.09 66.09 65.44 65.70 1,243,777 -0.18(-0.27%)
Jul 14, 2005 66.72 66.72 65.25 65.88 2,572,350 -0.46(-0.70%)
Jul 13, 2005 66.05 66.43 65.97 66.34 1,792,190 +0.12(+0.18%)
Jul 12, 2005 66.03 66.50 65.73 66.22 2,105,355 +0.35(+0.53%)
Jul 11, 2005 65.49 66.63 65.37 65.87 3,273,093 +0.42(+0.65%)
Jul 08, 2005 64.94 65.49 64.42 65.45 2,335,726 +0.31(+0.48%)
Jul 07, 2005 63.33 65.18 62.80 65.13 4,082,392 +1.47(+2.31%)
Jul 06, 2005 63.05 64.19 63.04 63.66 3,483,453 +0.50(+0.78%)
Jul 05, 2005 62.97 63.39 62.93 63.17 2,674,028 +0.16(+0.25%)
Jul 01, 2005 63.97 64.37 62.78 63.01 4,599,414 -0.97(-1.51%)
Jun 30, 2005 62.77 64.38 62.65 63.97 16,950,272 +4.89(+8.28%)
Jun 29, 2005 59.46 59.60 58.92 59.08 2,606,993 -0.37(-0.62%)
Jun 28, 2005 59.01 59.54 58.71 59.45 1,689,136 +0.58(+0.99%)
Jun 27, 2005 58.46 58.93 58.33 58.87 1,605,592 +0.21(+0.35%)
Jun 24, 2005 58.46 59.01 58.46 58.66 2,388,503 +0.21(+0.36%)
Jun 23, 2005 59.33 59.54 58.05 58.45 2,509,567 -1.07(-1.80%)
Jun 22, 2005 60.10 60.23 59.28 59.52 1,496,160 -0.28(-0.47%)
Jun 21, 2005 59.83 60.12 59.48 59.80 1,532,179 -0.15(-0.25%)
Jun 20, 2005 59.68 60.19 59.63 59.95 1,642,737 +0.00(+0.00%)
Jun 17, 2005 60.22 60.22 59.74 59.95 2,785,962 +0.06(+0.11%)
Jun 16, 2005 60.03 60.10 59.44 59.89 1,776,307 -0.14(-0.24%)
Jun 15, 2005 59.93 60.06 59.41 60.03 1,953,275 +0.54(+0.91%)
Jun 14, 2005 59.49 59.72 59.10 59.49 1,472,522 -0.20(-0.33%)
Jun 13, 2005 59.38 60.00 59.20 59.69 1,425,248 +0.09(+0.15%)
Jun 10, 2005 60.09 60.09 59.44 59.60 1,395,357 -0.62(-1.04%)
Jun 09, 2005 59.88 60.53 59.57 60.22 1,289,051 +0.35(+0.59%)
Jun 08, 2005 60.53 60.53 59.78 59.87 1,492,658 -0.10(-0.16%)
Jun 07, 2005 60.06 60.70 59.86 59.97 2,463,668 +0.20(+0.33%)
Jun 06, 2005 59.57 59.85 59.29 59.77 1,889,992 -0.14(-0.24%)
Jun 03, 2005 60.34 60.45 59.26 59.91 1,800,320 -0.42(-0.70%)
Jun 02, 2005 60.69 60.69 60.03 60.34 1,177,368 -0.06(-0.09%)
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.