Skip to main content

Capital One Financial (NY: COF )

147.14 +2.63 (+1.82%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 62.34 62.90 62.05 62.60 1,607,012 +0.53(+0.85%)
Jan 28, 2005 62.19 62.33 61.54 62.07 1,700,550 +0.00(+0.00%)
Jan 27, 2005 62.87 63.03 62.07 62.07 1,975,909 -0.90(-1.43%)
Jan 26, 2005 61.95 63.17 61.74 62.98 2,025,804 +1.35(+2.19%)
Jan 25, 2005 61.82 62.18 61.38 61.62 2,197,497 +0.25(+0.40%)
Jan 24, 2005 62.63 62.70 61.31 61.38 2,845,004 -1.31(-2.09%)
Jan 21, 2005 62.91 63.77 62.69 62.69 3,641,320 -0.22(-0.34%)
Jan 20, 2005 62.98 63.76 62.06 62.90 9,148,882 -2.75(-4.19%)
Jan 19, 2005 66.32 66.47 65.41 65.65 2,036,683 -0.66(-1.00%)
Jan 18, 2005 65.28 66.44 65.26 66.32 1,567,247 +0.65(+0.99%)
Jan 14, 2005 65.65 65.88 65.25 65.67 1,126,572 +0.06(+0.10%)
Jan 13, 2005 65.95 66.32 65.54 65.61 1,591,256 -0.34(-0.52%)
Jan 12, 2005 65.47 65.95 64.72 65.95 1,329,527 +0.30(+0.46%)
Jan 11, 2005 65.41 66.05 65.21 65.65 1,503,346 -0.18(-0.27%)
Jan 10, 2005 65.33 66.26 65.30 65.82 1,137,951 +0.28(+0.43%)
Jan 07, 2005 65.98 66.43 65.41 65.54 1,876,870 -0.39(-0.59%)
Jan 06, 2005 65.17 66.21 64.70 65.93 1,748,068 +0.82(+1.25%)
Jan 05, 2005 65.78 65.97 65.06 65.12 1,885,873 -0.66(-1.00%)
Jan 04, 2005 67.17 67.57 65.77 65.77 1,953,275 -1.24(-1.85%)
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.