Skip to main content

Capital One Financial (NY: COF )

148.40 +3.89 (+2.69%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 64.51 64.51 62.81 62.90 2,575,977 -1.15(-1.80%)
Sep 28, 2006 62.62 64.05 62.62 64.05 4,398,809 +1.38(+2.21%)
Sep 27, 2006 62.29 62.94 61.92 62.66 2,266,064 +0.56(+0.90%)
Sep 26, 2006 62.09 62.42 61.77 62.10 2,940,418 +0.06(+0.10%)
Sep 25, 2006 61.61 62.20 61.21 62.04 2,823,982 +0.51(+0.83%)
Sep 22, 2006 61.57 61.91 61.17 61.53 2,145,626 +0.33(+0.54%)
Sep 21, 2006 61.77 62.23 60.89 61.20 4,821,530 -0.30(-0.49%)
Sep 20, 2006 60.09 61.70 60.09 61.50 2,913,404 +1.46(+2.44%)
Sep 19, 2006 60.29 60.30 59.62 60.04 2,763,700 -0.58(-0.95%)
Sep 18, 2006 61.19 61.49 60.45 60.62 2,415,768 -0.22(-0.37%)
Sep 15, 2006 59.69 60.97 59.69 60.84 4,291,627 +1.30(+2.18%)
Sep 14, 2006 60.67 60.71 59.18 59.54 3,303,734 -1.00(-1.65%)
Sep 13, 2006 60.71 60.91 60.17 60.54 3,747,342 -0.18(-0.30%)
Sep 12, 2006 57.89 60.73 57.86 60.73 4,823,657 +3.26(+5.68%)
Sep 11, 2006 57.65 58.16 57.26 57.47 2,264,063 -0.47(-0.81%)
Sep 08, 2006 57.69 58.00 57.49 57.94 2,557,467 +0.09(+0.15%)
Sep 07, 2006 58.21 58.59 57.63 57.85 2,219,790 -0.38(-0.65%)
Sep 06, 2006 59.44 59.46 58.08 58.23 2,458,790 -1.26(-2.12%)
Sep 05, 2006 58.97 59.51 58.62 59.49 2,169,763 +0.75(+1.28%)
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.