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 (%)
Apr 29, 2005 58.78 58.85 57.21 58.47 3,795,361 -0.05(-0.08%)
Apr 28, 2005 58.81 59.47 58.31 58.52 2,060,993 -0.54(-0.92%)
Apr 27, 2005 58.60 59.39 58.15 59.06 2,248,676 +0.51(+0.87%)
Apr 26, 2005 59.22 59.49 58.55 58.55 1,722,122 -0.66(-1.11%)
Apr 25, 2005 58.41 59.76 58.23 59.21 2,462,305 +0.94(+1.61%)
Apr 22, 2005 58.85 59.73 57.93 58.27 3,603,798 -0.81(-1.37%)
Apr 21, 2005 59.63 59.65 56.99 59.08 10,459,431 -0.50(-0.84%)
Apr 20, 2005 60.54 61.27 59.58 59.58 2,768,683 -1.00(-1.65%)
Apr 19, 2005 60.03 60.82 59.69 60.58 1,774,377 +0.50(+0.84%)
Apr 18, 2005 60.08 60.70 59.84 60.08 2,566,209 -0.13(-0.22%)
Apr 15, 2005 61.06 61.39 59.84 60.21 3,201,032 -1.01(-1.66%)
Apr 14, 2005 61.27 61.68 61.07 61.22 2,698,363 -0.25(-0.40%)
Apr 13, 2005 61.84 62.26 61.20 61.47 2,549,963 -0.31(-0.49%)
Apr 12, 2005 60.83 62.25 60.48 61.78 2,721,520 +0.70(+1.15%)
Apr 11, 2005 61.27 61.57 60.67 61.08 1,637,010 -0.26(-0.42%)
Apr 08, 2005 62.10 62.12 60.92 61.33 1,572,388 -0.76(-1.22%)
Apr 07, 2005 61.92 62.31 61.49 62.09 1,591,059 +0.09(+0.15%)
Apr 06, 2005 61.93 62.40 61.87 62.00 1,185,262 +0.06(+0.09%)
Apr 05, 2005 61.87 62.44 61.74 61.94 1,364,458 +0.22(+0.36%)
Apr 04, 2005 61.67 62.27 60.79 61.72 2,230,126 +0.12(+0.20%)
Apr 01, 2005 62.68 63.51 61.28 61.60 3,111,919 -0.07(-0.12%)
Mar 31, 2005 61.65 61.86 61.20 61.67 2,558,934 +0.05(+0.08%)
Mar 30, 2005 60.94 61.62 60.77 61.62 2,009,587 +0.78(+1.29%)
Mar 29, 2005 60.85 61.35 60.33 60.84 2,703,334 -0.33(-0.54%)
Mar 28, 2005 62.23 62.23 60.89 61.17 3,138,956 -0.73(-1.19%)
Mar 24, 2005 62.57 62.92 61.73 61.90 2,339,850 -0.63(-1.00%)
Mar 23, 2005 62.40 62.74 61.69 62.53 3,172,177 +0.14(+0.22%)
Mar 22, 2005 63.43 63.69 62.21 62.39 2,530,443 -1.09(-1.72%)
Mar 21, 2005 63.21 63.90 63.00 63.48 2,343,851 +0.26(+0.42%)
Mar 18, 2005 63.59 63.59 62.60 63.21 3,429,816 -0.24(-0.38%)
Mar 17, 2005 63.72 63.89 63.03 63.45 2,272,561 -0.06(-0.09%)
Mar 16, 2005 64.50 64.50 63.34 63.51 3,311,605 -0.99(-1.53%)
Mar 15, 2005 65.46 65.46 64.38 64.50 3,621,985 -0.67(-1.03%)
Mar 14, 2005 64.54 65.27 64.37 65.17 2,556,146 +0.93(+1.45%)
Mar 11, 2005 64.92 65.41 63.72 64.24 2,978,553 -0.68(-1.05%)
Mar 10, 2005 64.71 65.12 64.19 64.92 2,687,693 +0.26(+0.40%)
Mar 09, 2005 64.95 66.02 64.54 64.66 5,426,188 -0.29(-0.44%)
Mar 08, 2005 63.18 64.95 63.18 64.95 8,456,270 +2.27(+3.62%)
Mar 07, 2005 61.94 64.12 61.86 62.68 11,669,790 -1.72(-2.66%)
Mar 04, 2005 63.51 64.71 63.49 64.40 2,470,913 +1.22(+1.93%)
Mar 03, 2005 63.72 63.91 62.90 63.18 2,047,172 +0.05(+0.08%)
Mar 02, 2005 62.97 63.76 62.92 63.13 1,257,280 -0.17(-0.27%)
Mar 01, 2005 63.61 63.91 62.94 63.30 1,685,992 +0.06(+0.09%)
Feb 28, 2005 63.72 63.76 63.06 63.25 2,176,901 -0.55(-0.87%)
Feb 25, 2005 62.43 63.96 62.35 63.80 1,637,131 +1.11(+1.78%)
Feb 24, 2005 62.02 62.73 61.83 62.68 1,553,959 +0.48(+0.77%)
Feb 23, 2005 61.86 63.06 61.61 62.21 2,901,686 +0.35(+0.56%)
Feb 22, 2005 62.98 63.59 61.55 61.86 2,941,211 -1.50(-2.37%)
Feb 18, 2005 64.17 64.18 63.15 63.36 1,993,825 -0.87(-1.36%)
Feb 17, 2005 64.66 64.99 63.96 64.24 1,547,654 -0.62(-0.95%)
Feb 16, 2005 64.54 65.08 64.38 64.85 1,032,012 +0.11(+0.17%)
Feb 15, 2005 64.75 65.14 64.47 64.75 2,066,207 -0.29(-0.44%)
Feb 14, 2005 64.67 65.24 64.55 65.04 1,290,136 +0.37(+0.57%)
Feb 11, 2005 63.84 64.94 63.22 64.66 1,499,885 +0.99(+1.55%)
Feb 10, 2005 63.45 63.93 63.04 63.67 2,192,056 +0.31(+0.48%)
Feb 09, 2005 63.81 64.52 63.18 63.37 2,524,502 -0.40(-0.63%)
Feb 08, 2005 64.15 64.59 63.67 63.77 1,827,602 -1.03(-1.59%)
Feb 07, 2005 64.79 65.35 64.64 64.80 863,122 -0.21(-0.33%)
Feb 04, 2005 64.57 65.09 64.42 65.02 1,661,137 +0.34(+0.52%)
Feb 03, 2005 64.73 65.26 64.48 64.68 1,426,776 -0.04(-0.06%)
Feb 02, 2005 65.39 65.39 64.33 64.72 1,746,613 -0.82(-1.25%)
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.