Skip to main content

Capital One Financial (NY: COF )

148.63 +4.12 (+2.85%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 64.97 64.97 63.05 63.43 6,004,902 -1.50(-2.31%)
Oct 30, 2006 65.34 65.36 64.37 64.93 2,432,026 -0.36(-0.55%)
Oct 27, 2006 65.69 65.98 65.19 65.29 2,934,915 -0.85(-1.28%)
Oct 26, 2006 65.97 66.37 65.25 66.14 2,353,360 +0.24(+0.36%)
Oct 25, 2006 64.22 65.98 64.21 65.90 3,001,575 +1.42(+2.19%)
Oct 24, 2006 65.15 65.15 64.39 64.49 2,066,709 -0.22(-0.33%)
Oct 23, 2006 64.85 65.65 64.54 64.70 1,895,244 -0.26(-0.39%)
Oct 20, 2006 65.69 65.81 64.52 64.96 3,302,608 -0.53(-0.81%)
Oct 19, 2006 64.77 66.23 63.57 65.49 5,350,558 +1.43(+2.23%)
Oct 18, 2006 65.25 65.25 63.19 64.05 4,551,889 -0.44(-0.68%)
Oct 17, 2006 64.81 65.09 63.98 64.49 2,132,369 -0.72(-1.10%)
Oct 16, 2006 65.24 65.26 64.69 65.21 1,742,164 -0.05(-0.07%)
Oct 13, 2006 65.36 65.50 65.12 65.26 2,064,583 +0.31(+0.48%)
Oct 12, 2006 63.96 64.97 63.81 64.95 3,273,093 +1.42(+2.23%)
Oct 11, 2006 63.41 63.83 62.21 63.53 3,959,328 -0.67(-1.05%)
Oct 10, 2006 63.73 64.45 63.69 64.21 3,625,528 +0.77(+1.21%)
Oct 09, 2006 62.86 63.54 62.71 63.44 1,413,617 +0.58(+0.93%)
Oct 06, 2006 63.22 62.98 62.02 62.85 1,864,728 -0.36(-0.57%)
Oct 05, 2006 63.40 63.65 62.47 63.21 1,988,919 -0.18(-0.29%)
Oct 04, 2006 62.60 63.41 62.22 63.40 1,380,599 +0.80(+1.28%)
Oct 03, 2006 62.05 63.06 61.99 62.60 2,026,813 +0.78(+1.27%)
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.