Skip to main content

Capital One Financial (NY: COF )

119.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 64.76 65.08 64.42 64.81 1,373,430 +0.06(+0.09%)
Nov 29, 2004 65.65 65.71 64.57 64.75 1,586,694 -1.21(-1.84%)
Nov 26, 2004 65.90 65.98 65.74 65.97 458,052 -0.01(-0.01%)
Nov 24, 2004 65.57 65.98 65.49 65.98 1,337,663 +0.43(+0.65%)
Nov 23, 2004 64.52 65.82 64.48 65.55 1,822,510 +1.04(+1.61%)
Nov 22, 2004 64.19 64.73 63.46 64.51 1,288,196 +0.45(+0.70%)
Nov 19, 2004 65.37 65.58 63.94 64.06 1,402,649 -1.30(-1.98%)
Nov 18, 2004 64.98 65.62 64.96 65.36 877,792 +0.38(+0.58%)
Nov 17, 2004 64.71 65.93 64.61 64.98 1,896,347 +0.37(+0.57%)
Nov 16, 2004 65.74 65.74 64.58 64.61 1,571,782 -1.15(-1.76%)
Nov 15, 2004 65.45 65.96 65.28 65.76 1,648,528 +0.01(+0.01%)
Nov 12, 2004 65.49 65.84 65.08 65.75 1,658,348 +0.39(+0.59%)
Nov 11, 2004 64.87 65.42 64.75 65.37 2,128,404 +0.49(+0.76%)
Nov 10, 2004 64.33 65.08 64.31 64.87 2,169,626 +0.74(+1.16%)
Nov 09, 2004 62.52 64.24 62.52 64.13 2,318,996 +0.58(+0.91%)
Nov 08, 2004 63.32 63.84 63.11 63.55 1,717,393 -0.07(-0.12%)
Nov 05, 2004 63.26 63.92 63.01 63.62 1,810,628 +0.53(+0.84%)
Nov 04, 2004 61.84 63.11 61.55 63.10 1,872,583 +1.44(+2.33%)
Nov 03, 2004 62.09 62.40 61.37 61.66 1,869,552 +0.25(+0.40%)
Nov 02, 2004 61.69 62.04 61.25 61.41 2,133,132 -0.02(-0.03%)
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.