Skip to main content

Capital One Financial (NY: COF )

93.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 60.62 61.03 60.33 60.84 1,709,270 +0.36(+0.60%)
Oct 28, 2004 60.56 60.89 60.34 60.47 1,260,189 -0.33(-0.54%)
Oct 27, 2004 60.00 60.94 59.47 60.80 2,089,606 +0.73(+1.22%)
Oct 26, 2004 58.14 60.07 58.12 60.07 2,424,598 +1.93(+3.32%)
Oct 25, 2004 57.60 58.21 57.16 58.14 1,844,334 +0.57(+0.99%)
Oct 22, 2004 58.41 58.46 57.14 57.57 1,754,615 -0.68(-1.16%)
Oct 21, 2004 58.35 59.14 57.66 58.25 4,694,250 +1.29(+2.27%)
Oct 20, 2004 57.36 57.72 55.77 56.95 3,296,207 -0.78(-1.36%)
Oct 19, 2004 57.62 58.40 57.02 57.74 1,987,521 +0.26(+0.44%)
Oct 18, 2004 57.46 57.74 57.13 57.48 1,510,069 -0.18(-0.31%)
Oct 15, 2004 57.50 57.67 56.96 57.66 2,009,829 +0.57(+1.00%)
Oct 14, 2004 58.17 58.18 56.98 57.09 3,092,642 -1.17(-2.01%)
Oct 13, 2004 59.62 59.79 58.23 58.26 1,632,403 -1.15(-1.94%)
Oct 12, 2004 58.89 59.61 58.81 59.42 2,222,851 -0.92(-1.52%)
Oct 11, 2004 60.27 60.46 60.15 60.33 587,539 +0.17(+0.29%)
Oct 08, 2004 60.66 60.67 59.96 60.16 1,484,245 -0.77(-1.26%)
Oct 07, 2004 61.49 61.72 60.93 60.93 1,569,235 -1.01(-1.62%)
Oct 06, 2004 61.44 61.93 61.32 61.93 1,484,124 +0.63(+1.02%)
Oct 05, 2004 61.77 61.85 61.16 61.31 1,438,779 -0.46(-0.75%)
Oct 04, 2004 61.84 62.26 61.73 61.77 1,073,840 +0.27(+0.44%)
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.