Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 69.20 69.29 68.01 68.17 2,524,204 -0.62(-0.89%)
Nov 29, 2005 68.94 69.50 68.71 68.79 2,433,797 +0.21(+0.31%)
Nov 28, 2005 69.59 70.11 68.55 68.57 3,163,266 -1.14(-1.64%)
Nov 25, 2005 69.38 69.85 69.34 69.71 787,344 +0.34(+0.49%)
Nov 23, 2005 69.26 69.71 69.01 69.38 2,088,862 +0.12(+0.18%)
Nov 22, 2005 68.83 69.52 68.12 69.25 1,767,929 +0.16(+0.24%)
Nov 21, 2005 69.12 69.17 68.27 69.09 1,961,171 -0.13(-0.19%)
Nov 18, 2005 69.15 69.27 68.12 69.22 3,563,517 +1.35(+1.98%)
Nov 17, 2005 67.09 67.92 67.30 67.87 2,932,375 +0.79(+1.17%)
Nov 16, 2005 66.68 67.33 66.22 67.09 6,519,408 +0.40(+0.60%)
Nov 15, 2005 66.48 67.07 66.24 66.68 3,217,486 +0.28(+0.42%)
Nov 14, 2005 66.34 66.56 65.70 66.41 4,277,391 +0.07(+0.11%)
Nov 11, 2005 67.31 67.63 66.14 66.33 5,322,796 +0.20(+0.30%)
Nov 10, 2005 64.26 66.55 64.10 66.13 6,024,120 +2.07(+3.23%)
Nov 09, 2005 61.97 64.26 61.97 64.07 4,871,493 +2.35(+3.80%)
Nov 08, 2005 63.28 63.28 61.47 61.72 4,154,452 -1.72(-2.72%)
Nov 07, 2005 62.67 63.78 62.67 63.44 1,911,947 +0.85(+1.36%)
Nov 04, 2005 62.50 62.79 62.24 62.59 1,880,999 +0.59(+0.95%)
Nov 03, 2005 62.38 62.82 61.34 62.00 3,637,232 -0.17(-0.28%)
Nov 02, 2005 61.97 62.79 61.60 62.17 2,725,365 -0.03(-0.05%)
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.