Skip to main content

Capital One Financial (NY: COF )

151.47 +6.04 (+4.15%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 59.47 59.62 58.79 59.53 9,714,830 +0.43(+0.72%)
Nov 29, 2006 58.84 59.62 58.46 59.10 6,577,545 +1.46(+2.53%)
Nov 28, 2006 56.96 57.71 56.75 57.64 4,239,821 +0.18(+0.31%)
Nov 27, 2006 57.83 57.83 56.87 57.47 4,276,581 -0.17(-0.29%)
Nov 24, 2006 57.37 57.75 57.23 57.64 734,021 -0.17(-0.29%)
Nov 22, 2006 57.68 57.81 57.34 57.81 2,117,556 +0.49(+0.85%)
Nov 21, 2006 57.41 57.83 57.15 57.32 2,188,852 +0.01(+0.01%)
Nov 20, 2006 57.71 58.21 57.25 57.31 2,464,486 -0.41(-0.70%)
Nov 17, 2006 57.48 58.14 56.57 57.71 4,211,041 -0.08(-0.13%)
Nov 16, 2006 59.01 59.26 57.50 57.79 5,269,361 -1.14(-1.93%)
Nov 15, 2006 58.86 59.05 58.49 58.93 3,026,743 +0.03(+0.05%)
Nov 14, 2006 59.24 59.45 58.35 58.90 3,053,953 -0.34(-0.58%)
Nov 13, 2006 59.24 59.83 59.09 59.24 1,547,188 -0.02(-0.03%)
Nov 10, 2006 58.61 59.35 58.59 59.26 2,275,453 +0.84(+1.44%)
Nov 09, 2006 59.43 59.49 58.26 58.42 3,702,158 -0.83(-1.39%)
Nov 08, 2006 59.05 59.29 58.65 59.24 1,663,224 -0.05(-0.09%)
Nov 07, 2006 60.01 60.30 59.21 59.30 2,618,721 -0.85(-1.41%)
Nov 06, 2006 58.90 60.21 58.78 60.14 3,163,448 +1.62(+2.77%)
Nov 03, 2006 59.24 59.65 58.36 58.52 2,884,020 -0.08(-0.13%)
Nov 02, 2006 58.75 59.01 57.94 58.60 3,000,841 -0.15(-0.26%)
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.