Skip to main content

Capital One Financial (NY: COF )

149.15 +4.64 (+3.21%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 67.42 67.50 66.26 66.41 2,590,985 -0.60(-0.89%)
Nov 29, 2005 67.16 67.71 66.94 67.01 2,498,186 +0.21(+0.31%)
Nov 28, 2005 67.80 68.30 66.78 66.80 3,246,954 -1.11(-1.64%)
Nov 25, 2005 67.59 68.05 67.56 67.92 808,174 +0.33(+0.48%)
Nov 23, 2005 67.48 67.92 67.23 67.59 2,144,125 +0.12(+0.18%)
Nov 22, 2005 67.06 67.72 66.37 67.47 1,814,702 +0.16(+0.24%)
Nov 21, 2005 67.34 67.39 66.51 67.31 2,013,056 -0.13(-0.19%)
Nov 18, 2005 67.36 67.48 66.37 67.44 3,657,795 +1.31(+1.98%)
Nov 17, 2005 65.37 66.17 65.57 66.13 3,009,954 +0.77(+1.17%)
Nov 16, 2005 64.97 65.60 64.52 65.36 6,691,887 +0.39(+0.60%)
Nov 15, 2005 64.77 65.34 64.53 64.97 3,302,608 +0.27(+0.42%)
Nov 14, 2005 64.63 64.85 64.01 64.69 4,390,554 +0.07(+0.11%)
Nov 11, 2005 65.57 65.89 64.44 64.62 5,463,617 +0.19(+0.30%)
Nov 10, 2005 62.61 64.83 62.45 64.43 6,183,495 +2.02(+3.23%)
Nov 09, 2005 60.37 62.60 60.37 62.42 5,000,374 +2.29(+3.80%)
Nov 08, 2005 61.65 61.65 59.89 60.13 4,264,363 -1.68(-2.72%)
Nov 07, 2005 61.06 62.14 61.06 61.81 1,962,530 +0.83(+1.36%)
Nov 04, 2005 60.89 61.17 60.63 60.98 1,930,763 +0.58(+0.95%)
Nov 03, 2005 60.77 61.20 59.76 60.40 3,733,459 -0.17(-0.28%)
Nov 02, 2005 60.37 61.17 60.01 60.57 2,797,468 -0.03(-0.05%)
Nov 01, 2005 60.89 61.23 60.34 60.60 4,223,717 -0.45(-0.73%)
Oct 31, 2005 60.18 61.24 60.15 61.05 2,626,878 +0.87(+1.45%)
Oct 28, 2005 59.30 60.30 59.17 60.18 2,207,033 +0.88(+1.48%)
Oct 27, 2005 59.82 60.04 59.18 59.30 2,226,918 -0.69(-1.15%)
Oct 26, 2005 59.61 60.36 59.33 59.98 2,465,294 +0.19(+0.32%)
Oct 25, 2005 60.14 61.17 59.30 59.79 4,077,015 -0.90(-1.49%)
Oct 24, 2005 59.53 60.78 59.50 60.70 2,803,471 +1.17(+1.96%)
Oct 21, 2005 58.12 60.58 57.78 59.53 6,308,186 +1.48(+2.55%)
Oct 20, 2005 58.80 59.57 57.25 58.05 3,572,750 -0.76(-1.29%)
Oct 19, 2005 57.68 58.81 56.89 58.81 3,349,758 +1.14(+1.97%)
Oct 18, 2005 58.09 58.91 57.67 57.67 2,732,934 -0.42(-0.72%)
Oct 17, 2005 58.53 59.49 57.97 58.09 3,519,472 -0.26(-0.44%)
Oct 14, 2005 58.67 59.01 57.59 58.35 3,247,329 +0.77(+1.33%)
Oct 13, 2005 57.89 58.53 57.52 57.58 5,260,386 -0.58(-0.99%)
Oct 12, 2005 57.57 59.01 57.43 58.15 6,191,124 -0.58(-0.99%)
Oct 11, 2005 59.73 59.97 58.56 58.74 6,301,432 -1.07(-1.79%)
Oct 10, 2005 60.40 60.44 59.31 59.81 5,213,486 -0.59(-0.98%)
Oct 07, 2005 60.85 61.10 60.23 60.40 3,017,959 -0.42(-0.70%)
Oct 06, 2005 61.85 61.86 60.24 60.82 4,553,890 -0.85(-1.37%)
Oct 05, 2005 62.77 62.77 61.63 61.67 3,825,508 -1.26(-2.01%)
Oct 04, 2005 64.05 64.13 62.93 62.93 3,305,109 -1.11(-1.74%)
Oct 03, 2005 63.49 64.23 63.41 64.05 2,601,865 +0.46(+0.73%)
Sep 30, 2005 63.77 63.85 63.04 63.58 3,648,540 -0.70(-1.09%)
Sep 29, 2005 63.81 64.36 63.66 64.29 3,905,049 +0.32(+0.50%)
Sep 28, 2005 64.39 64.60 63.76 63.97 4,241,101 -0.13(-0.20%)
Sep 27, 2005 64.67 64.71 63.65 64.09 2,640,010 -0.33(-0.51%)
Sep 26, 2005 64.54 64.61 63.90 64.42 2,888,516 +0.57(+0.89%)
Sep 23, 2005 63.90 64.05 62.78 63.85 2,164,761 +0.41(+0.64%)
Sep 22, 2005 63.49 63.70 62.27 63.45 3,606,393 -0.05(-0.08%)
Sep 21, 2005 65.01 65.02 63.41 63.49 3,227,819 -2.02(-3.09%)
Sep 20, 2005 65.78 66.09 65.05 65.52 3,074,864 -0.01(-0.01%)
Sep 19, 2005 65.61 65.62 64.49 65.53 2,653,142 -0.04(-0.06%)
Sep 16, 2005 64.49 65.57 64.38 65.57 5,022,511 +1.38(+2.14%)
Sep 15, 2005 64.55 64.60 63.99 64.19 2,917,156 -0.16(-0.25%)
Sep 14, 2005 64.41 64.61 64.03 64.35 2,934,790 -0.06(-0.09%)
Sep 13, 2005 64.65 64.84 64.17 64.41 3,845,768 -0.13(-0.20%)
Sep 12, 2005 63.45 64.55 63.45 64.53 4,235,223 +1.13(+1.78%)
Sep 09, 2005 63.16 63.53 63.11 63.41 2,603,616 +0.26(+0.41%)
Sep 08, 2005 63.19 63.79 62.93 63.15 4,182,945 -0.38(-0.59%)
Sep 07, 2005 65.18 65.57 63.29 63.53 10,057,029 -0.84(-1.30%)
Sep 06, 2005 64.37 65.80 64.05 64.37 4,282,247 -1.23(-1.88%)
Sep 02, 2005 64.08 65.65 64.01 65.60 6,108,081 +1.53(+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.