Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 68.49 69.58 68.29 69.28 3,641,911 +0.78(+1.14%)
Apr 27, 2006 68.04 68.88 67.51 68.49 3,982,465 +0.37(+0.54%)
Apr 26, 2006 68.03 68.48 67.76 68.12 3,303,984 +0.30(+0.44%)
Apr 25, 2006 68.00 68.50 67.66 67.83 2,623,502 -0.58(-0.85%)
Apr 24, 2006 68.81 68.81 67.72 68.41 3,262,462 -0.42(-0.62%)
Apr 21, 2006 68.36 69.03 67.70 68.84 7,592,110 +2.01(+3.02%)
Apr 20, 2006 67.12 67.12 66.63 66.82 2,663,898 -0.21(-0.31%)
Apr 19, 2006 67.16 67.24 66.61 67.03 2,678,906 -0.14(-0.21%)
Apr 18, 2006 66.70 67.36 66.76 67.17 3,659,170 +0.48(+0.72%)
Apr 17, 2006 65.97 66.76 65.89 66.69 4,480,351 -0.39(-0.58%)
Apr 13, 2006 66.56 67.40 66.71 67.08 3,689,936 +0.52(+0.78%)
Apr 12, 2006 66.25 66.67 66.13 66.56 1,911,128 +0.32(+0.48%)
Apr 11, 2006 66.78 66.89 66.10 66.25 1,925,385 -0.53(-0.79%)
Apr 10, 2006 66.64 67.04 66.56 66.77 2,346,356 +0.34(+0.51%)
Apr 07, 2006 66.64 66.72 65.80 66.44 2,829,235 +0.41(+0.62%)
Apr 06, 2006 66.96 66.98 65.75 66.03 2,817,854 +0.15(+0.23%)
Apr 05, 2006 66.19 66.37 65.68 65.88 2,097,350 +0.17(+0.26%)
Apr 04, 2006 64.89 65.93 64.70 65.71 2,728,182 +0.86(+1.33%)
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.