Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 59.59 60.12 59.31 59.84 1,681,146 +0.50(+0.85%)
Jan 28, 2005 59.45 59.58 58.82 59.33 1,778,998 +0.00(+0.00%)
Jan 27, 2005 60.10 60.25 59.33 59.33 2,067,060 -0.86(-1.43%)
Jan 26, 2005 59.22 60.38 59.01 60.20 2,119,256 +1.29(+2.19%)
Jan 25, 2005 59.09 59.43 58.67 58.91 2,298,870 +0.24(+0.40%)
Jan 24, 2005 59.87 59.93 58.61 58.67 2,976,247 -1.25(-2.09%)
Jan 21, 2005 60.14 60.95 59.92 59.92 3,809,298 -0.21(-0.34%)
Jan 20, 2005 60.20 60.95 59.32 60.13 9,570,930 -2.63(-4.19%)
Jan 19, 2005 63.39 63.54 62.52 62.76 2,130,638 -0.63(-1.00%)
Jan 18, 2005 62.40 63.51 62.38 63.39 1,639,546 +0.62(+0.99%)
Jan 14, 2005 62.76 62.97 62.37 62.77 1,178,542 +0.06(+0.10%)
Jan 13, 2005 63.04 63.39 62.65 62.71 1,664,663 -0.33(-0.52%)
Jan 12, 2005 62.58 63.04 61.86 63.04 1,390,860 +0.29(+0.46%)
Jan 11, 2005 62.53 63.14 62.34 62.75 1,572,697 -0.17(-0.27%)
Jan 10, 2005 62.45 63.34 62.42 62.92 1,190,446 +0.27(+0.43%)
Jan 07, 2005 63.07 63.50 62.52 62.65 1,963,452 -0.37(-0.59%)
Jan 06, 2005 62.29 63.29 61.85 63.03 1,828,709 +0.78(+1.25%)
Jan 05, 2005 62.88 63.06 62.19 62.25 1,972,871 -0.63(-1.00%)
Jan 04, 2005 64.21 64.59 62.87 62.87 2,043,382 -1.18(-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.