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 (%)
Dec 29, 2006 59.68 59.78 58.72 58.72 2,432,435 -0.96(-1.61%)
Dec 28, 2006 59.62 59.82 59.45 59.69 2,573,588 -0.11(-0.19%)
Dec 27, 2006 59.65 59.88 59.15 59.80 2,351,982 +0.16(+0.27%)
Dec 26, 2006 58.97 59.85 58.86 59.64 2,462,131 +0.47(+0.80%)
Dec 22, 2006 59.27 59.27 58.60 59.17 1,796,004 -0.09(-0.15%)
Dec 21, 2006 59.14 59.58 58.98 59.26 3,181,239 +0.12(+0.21%)
Dec 20, 2006 58.49 59.17 58.49 59.14 2,247,327 +0.48(+0.82%)
Dec 19, 2006 58.86 59.39 58.48 58.65 3,110,074 -0.22(-0.38%)
Dec 18, 2006 58.49 59.12 58.48 58.88 3,232,913 +0.31(+0.54%)
Dec 15, 2006 59.24 59.43 58.51 58.56 3,379,952 -0.49(-0.83%)
Dec 14, 2006 58.75 59.51 58.62 59.05 3,243,771 +0.13(+0.22%)
Dec 13, 2006 59.09 59.30 58.64 58.92 2,620,290 +0.50(+0.85%)
Dec 12, 2006 58.17 58.98 58.13 58.42 3,652,839 -0.07(-0.12%)
Dec 11, 2006 58.24 58.75 58.13 58.49 4,227,655 +0.26(+0.45%)
Dec 08, 2006 58.48 58.54 57.90 58.23 3,824,996 -0.29(-0.50%)
Dec 07, 2006 59.29 59.89 58.48 58.52 5,394,947 -0.78(-1.31%)
Dec 06, 2006 59.44 59.54 58.52 59.30 5,452,245 -0.26(-0.44%)
Dec 05, 2006 59.63 59.75 58.94 59.56 7,235,168 -0.18(-0.31%)
Dec 04, 2006 59.62 60.19 59.59 59.75 4,535,602 +0.40(+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.