Capital One Financial (NY: COF )

160.53 USD +1.62 (+1.02%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 71.27 71.35 69.36 70.89 3,130,400 -0.06(-0.08%)
Apr 28, 2005 71.30 72.10 70.70 70.95 1,699,900 -0.66(-0.92%)
Apr 27, 2005 71.05 72.01 70.50 71.61 1,854,700 +0.62(+0.87%)
Apr 26, 2005 71.80 72.13 70.99 70.99 1,420,400 -0.80(-1.11%)
Apr 25, 2005 70.82 72.46 70.60 71.79 2,030,900 +1.14(+1.61%)
Apr 22, 2005 71.35 72.42 70.23 70.65 2,972,400 -0.98(-1.37%)
Apr 21, 2005 72.30 72.32 69.09 71.63 8,626,900 -0.61(-0.84%)
Apr 20, 2005 73.40 74.28 72.24 72.24 2,283,600 -1.21(-1.65%)
Apr 19, 2005 72.78 73.74 72.37 73.45 1,463,500 +0.61(+0.84%)
Apr 18, 2005 72.84 73.60 72.55 72.84 2,116,600 -0.16(-0.22%)
Apr 15, 2005 74.03 74.43 72.55 73.00 2,640,200 -1.23(-1.66%)
Apr 14, 2005 74.28 74.78 74.04 74.23 2,225,600 -0.30(-0.40%)
Apr 13, 2005 74.98 75.48 74.20 74.53 2,103,200 -0.37(-0.49%)
Apr 12, 2005 73.75 75.47 73.33 74.90 2,244,700 +0.85(+1.15%)
Apr 11, 2005 74.28 74.65 73.56 74.05 1,350,200 -0.31(-0.42%)
Apr 08, 2005 75.29 75.31 73.86 74.36 1,296,900 -0.92(-1.22%)
Apr 07, 2005 75.07 75.54 74.55 75.28 1,312,300 +0.11(+0.15%)
Apr 06, 2005 75.08 75.66 75.01 75.17 977,600 +0.07(+0.09%)
Apr 05, 2005 75.01 75.70 74.85 75.10 1,125,400 +0.27(+0.36%)
Apr 04, 2005 74.77 75.50 73.70 74.83 1,839,400 +0.15(+0.20%)
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.