Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 65.46 65.54 64.71 65.26 3,554,501 -0.72(-1.09%)
Sep 29, 2005 65.49 66.06 65.35 65.99 3,804,399 +0.33(+0.50%)
Sep 28, 2005 66.09 66.31 65.45 65.66 4,131,789 -0.13(-0.20%)
Sep 27, 2005 66.38 66.42 65.34 65.79 2,571,966 -0.34(-0.51%)
Sep 26, 2005 66.25 66.32 65.59 66.13 2,814,066 +0.58(+0.89%)
Sep 23, 2005 65.59 65.75 64.44 65.54 2,108,966 +0.42(+0.64%)
Sep 22, 2005 65.17 65.39 63.92 65.13 3,513,440 -0.05(-0.08%)
Sep 21, 2005 66.73 66.74 65.09 65.17 3,144,624 -2.08(-3.09%)
Sep 20, 2005 67.52 67.83 66.77 67.25 2,995,611 -0.01(-0.01%)
Sep 19, 2005 67.35 67.36 66.19 67.26 2,584,759 -0.04(-0.06%)
Sep 16, 2005 66.19 67.30 66.09 67.30 4,893,059 +1.41(+2.14%)
Sep 15, 2005 66.26 66.31 65.68 65.89 2,841,968 -0.16(-0.25%)
Sep 14, 2005 66.11 66.32 65.72 66.05 2,859,148 -0.06(-0.09%)
Sep 13, 2005 66.36 66.55 65.86 66.11 3,746,646 -0.13(-0.20%)
Sep 12, 2005 65.13 66.26 65.13 66.24 4,126,063 +1.16(+1.78%)
Sep 09, 2005 64.83 65.22 64.78 65.08 2,536,510 +0.26(+0.41%)
Sep 08, 2005 64.86 65.48 64.59 64.82 4,075,133 -0.39(-0.59%)
Sep 07, 2005 66.91 67.30 64.97 65.21 9,797,816 -0.86(-1.30%)
Sep 06, 2005 66.07 67.54 65.75 66.07 4,171,875 -1.26(-1.88%)
Sep 02, 2005 65.77 67.39 65.71 67.33 5,950,649 +1.57(+2.38%)
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.