Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 56.99 57.05 55.46 56.68 3,915,055 -0.05(-0.08%)
Apr 28, 2005 57.01 57.65 56.53 56.73 2,125,991 -0.53(-0.92%)
Apr 27, 2005 56.81 57.58 56.37 57.26 2,319,592 +0.50(+0.87%)
Apr 26, 2005 57.41 57.67 56.76 56.76 1,776,432 -0.64(-1.11%)
Apr 25, 2005 56.63 57.94 56.45 57.40 2,539,958 +0.91(+1.61%)
Apr 22, 2005 57.05 57.91 56.15 56.49 3,717,451 -0.78(-1.37%)
Apr 21, 2005 57.81 57.83 55.24 57.27 10,789,288 -0.49(-0.84%)
Apr 20, 2005 58.69 59.39 57.76 57.76 2,855,999 -0.97(-1.65%)
Apr 19, 2005 58.19 58.96 57.87 58.73 1,830,335 +0.49(+0.84%)
Apr 18, 2005 58.24 58.85 58.01 58.24 2,647,139 -0.13(-0.22%)
Apr 15, 2005 59.19 59.51 58.01 58.37 3,301,983 -0.98(-1.66%)
Apr 14, 2005 59.39 59.79 59.20 59.35 2,783,461 -0.24(-0.40%)
Apr 13, 2005 59.95 60.35 59.33 59.59 2,630,380 -0.30(-0.49%)
Apr 12, 2005 58.97 60.34 58.63 59.89 2,807,348 +0.68(+1.15%)
Apr 11, 2005 59.39 59.69 58.82 59.21 1,688,636 -0.25(-0.42%)
Apr 08, 2005 60.20 60.22 59.06 59.46 1,621,976 -0.74(-1.22%)
Apr 07, 2005 60.02 60.40 59.61 60.19 1,641,236 +0.09(+0.15%)
Apr 06, 2005 60.03 60.50 59.98 60.10 1,222,641 +0.06(+0.09%)
Apr 05, 2005 59.98 60.53 59.85 60.05 1,407,488 +0.22(+0.36%)
Apr 04, 2005 59.78 60.37 58.93 59.83 2,300,457 +0.12(+0.20%)
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.