Capital One Financial (NY: COF )

131.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:48 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 77.69 77.98 77.23 77.35 1,648,200 -0.34(-0.44%)
Jul 28, 2006 74.86 78.15 74.86 77.69 2,635,000 +2.03(+2.68%)
Jul 27, 2006 78.80 79.24 75.31 75.66 3,155,800 -3.03(-3.85%)
Jul 26, 2006 78.50 79.12 77.69 78.69 2,188,400 +0.36(+0.46%)
Jul 25, 2006 77.30 78.52 77.30 78.33 2,546,700 +0.61(+0.78%)
Jul 24, 2006 77.70 78.01 76.25 77.72 4,452,400 +0.02(+0.03%)
Jul 21, 2006 80.95 81.06 76.70 77.70 14,128,700 -8.47(-9.83%)
Jul 20, 2006 85.95 87.19 85.60 86.17 4,561,900 +0.30(+0.35%)
Jul 19, 2006 83.25 86.12 83.25 85.87 4,134,600 +2.97(+3.58%)
Jul 18, 2006 83.25 84.04 82.72 82.90 2,589,900 -0.17(-0.20%)
Jul 17, 2006 83.10 83.37 82.65 83.07 946,800 -0.11(-0.13%)
Jul 14, 2006 83.64 83.67 82.48 83.18 1,226,500 -0.45(-0.54%)
Jul 13, 2006 84.76 84.76 83.52 83.63 2,436,900 -1.13(-1.33%)
Jul 12, 2006 85.35 85.81 84.63 84.76 1,360,800 -0.29(-0.34%)
Jul 11, 2006 85.50 85.50 84.42 85.05 2,145,200 +0.07(+0.08%)
Jul 10, 2006 84.73 85.13 84.45 84.98 2,219,100 +0.26(+0.31%)
Jul 07, 2006 84.24 85.09 83.77 84.72 2,040,400 +0.48(+0.57%)
Jul 06, 2006 84.48 84.66 83.75 84.24 1,717,900 -0.04(-0.05%)
Jul 05, 2006 86.12 86.12 84.06 84.28 2,163,600 -1.84(-2.14%)
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.