Skip to main content

Capital One Financial (NY: COF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 62.42 62.53 61.42 61.42 2,325,470 -1.01(-1.61%)
Dec 28, 2006 62.37 62.57 62.18 62.43 2,460,416 -0.12(-0.19%)
Dec 27, 2006 62.39 62.64 61.87 62.55 2,248,555 +0.17(+0.27%)
Dec 26, 2006 61.69 62.61 61.57 62.38 2,353,860 +0.50(+0.80%)
Dec 22, 2006 61.99 61.99 61.30 61.89 1,717,026 -0.10(-0.15%)
Dec 21, 2006 61.86 62.32 61.70 61.98 3,041,346 +0.13(+0.21%)
Dec 20, 2006 61.18 61.89 61.18 61.86 2,148,502 +0.50(+0.82%)
Dec 19, 2006 61.57 62.12 61.17 61.35 2,973,310 -0.23(-0.38%)
Dec 18, 2006 61.18 61.84 61.17 61.58 3,090,747 +0.33(+0.54%)
Dec 15, 2006 61.97 62.17 61.20 61.26 3,231,321 -0.51(-0.83%)
Dec 14, 2006 61.45 62.25 61.31 61.77 3,101,127 +0.14(+0.22%)
Dec 13, 2006 61.81 62.02 61.34 61.63 2,505,064 +0.52(+0.85%)
Dec 12, 2006 60.85 61.70 60.81 61.11 3,492,208 -0.07(-0.12%)
Dec 11, 2006 60.92 61.45 60.81 61.18 4,041,746 +0.27(+0.45%)
Dec 08, 2006 61.17 61.23 60.57 60.91 3,656,794 -0.30(-0.50%)
Dec 07, 2006 62.02 62.65 61.17 61.22 5,157,707 -0.82(-1.31%)
Dec 06, 2006 62.18 62.28 61.22 62.03 5,212,486 -0.27(-0.44%)
Dec 05, 2006 62.38 62.50 61.66 62.30 6,917,005 -0.19(-0.31%)
Dec 04, 2006 62.37 62.96 62.33 62.50 4,336,151 +0.42(+0.67%)
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.