Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 58.31 60.29 58.31 60.29 6,083,568 +0.42(+0.71%)
May 27, 2005 59.71 59.93 59.58 59.86 2,307,836 +0.40(+0.67%)
May 26, 2005 59.16 59.80 58.81 59.46 2,715,550 +0.30(+0.51%)
May 25, 2005 59.63 59.63 58.89 59.16 2,068,585 -0.17(-0.28%)
May 24, 2005 59.13 59.40 58.68 59.33 1,688,261 +0.06(+0.11%)
May 23, 2005 59.44 59.64 59.17 59.26 2,558,718 -0.18(-0.30%)
May 20, 2005 59.45 59.54 59.08 59.44 1,487,405 -0.14(-0.23%)
May 19, 2005 59.61 59.98 59.22 59.58 2,415,768 +0.25(+0.42%)
May 18, 2005 58.53 59.70 58.53 59.33 3,608,894 +0.75(+1.28%)
May 17, 2005 57.97 58.64 57.39 58.58 2,255,809 +0.46(+0.78%)
May 16, 2005 56.89 58.18 56.89 58.12 3,003,701 +1.34(+2.35%)
May 13, 2005 56.82 57.47 56.39 56.79 2,434,402 -0.16(-0.28%)
May 12, 2005 57.54 58.19 56.83 56.95 2,548,212 -0.59(-1.03%)
May 11, 2005 57.21 57.87 56.81 57.54 2,363,615 +0.70(+1.24%)
May 10, 2005 56.91 57.25 56.82 56.83 2,492,808 -0.50(-0.88%)
May 09, 2005 57.19 57.80 56.66 57.34 2,286,450 +0.12(+0.21%)
May 06, 2005 57.97 58.17 57.22 57.22 2,296,705 -0.35(-0.61%)
May 05, 2005 58.09 58.56 57.18 57.57 2,798,218 -0.40(-0.69%)
May 04, 2005 57.33 58.56 57.24 57.97 3,417,543 +0.74(+1.30%)
May 03, 2005 57.17 57.98 57.00 57.23 2,178,393 -0.12(-0.21%)
May 02, 2005 56.83 57.48 56.82 57.35 1,969,283 +0.66(+1.17%)
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%)
Apr 01, 2005 60.77 61.57 59.41 59.71 3,210,060 -0.07(-0.12%)
Mar 31, 2005 59.77 59.97 59.33 59.78 2,639,635 +0.05(+0.08%)
Mar 30, 2005 59.07 59.74 58.91 59.74 2,072,963 +0.76(+1.29%)
Mar 29, 2005 58.98 59.47 58.49 58.98 2,788,588 -0.32(-0.54%)
Mar 28, 2005 60.33 60.33 59.02 59.30 3,237,949 -0.71(-1.19%)
Mar 24, 2005 60.66 60.99 59.84 60.01 2,413,641 -0.61(-1.00%)
Mar 23, 2005 60.49 60.82 59.81 60.62 3,272,217 +0.14(+0.22%)
Mar 22, 2005 61.49 61.74 60.31 60.48 2,610,245 -1.06(-1.72%)
Mar 21, 2005 61.28 61.94 61.07 61.54 2,417,769 +0.26(+0.42%)
Mar 18, 2005 61.65 61.65 60.69 61.28 3,537,982 -0.23(-0.38%)
Mar 17, 2005 61.77 61.94 61.10 61.51 2,344,230 -0.06(-0.09%)
Mar 16, 2005 62.53 62.53 61.41 61.57 3,416,043 -0.96(-1.53%)
Mar 15, 2005 63.46 63.46 62.41 62.53 3,736,211 -0.65(-1.03%)
Mar 14, 2005 62.57 63.27 62.40 63.17 2,636,759 +0.90(+1.45%)
Mar 11, 2005 62.93 63.41 61.77 62.27 3,072,487 -0.66(-1.05%)
Mar 10, 2005 62.73 63.13 62.22 62.93 2,772,455 +0.25(+0.40%)
Mar 09, 2005 62.97 64.01 62.57 62.69 5,597,313 -0.28(-0.44%)
Mar 08, 2005 61.25 62.97 61.25 62.97 8,722,953 +2.20(+3.62%)
Mar 07, 2005 60.05 62.16 59.97 60.77 12,037,818 -1.66(-2.66%)
Mar 04, 2005 61.57 62.74 61.55 62.43 2,548,837 +1.18(+1.93%)
Mar 03, 2005 61.77 61.96 60.98 61.25 2,111,733 +0.05(+0.08%)
Mar 02, 2005 61.05 61.81 60.99 61.20 1,296,930 -0.17(-0.27%)
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.