Skip to main content

Capital One Financial (NY: COF )

145.81 +0.73 (+0.51%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 63.74 63.77 62.95 63.06 1,206,430 -0.83(-1.30%)
Jul 28, 2005 63.25 63.94 62.94 63.89 1,652,970 +0.39(+0.61%)
Jul 27, 2005 63.94 64.03 63.42 63.50 2,241,858 -0.44(-0.69%)
Jul 26, 2005 64.07 64.12 63.57 63.94 1,420,868 -0.06(-0.10%)
Jul 25, 2005 64.20 64.42 63.93 64.00 2,883,604 -0.89(-1.37%)
Jul 22, 2005 64.10 65.01 63.90 64.89 3,118,061 +0.56(+0.87%)
Jul 21, 2005 63.44 64.85 63.35 64.33 5,023,412 +2.38(+3.85%)
Jul 20, 2005 62.12 62.48 61.78 61.95 2,146,087 -0.16(-0.26%)
Jul 19, 2005 62.79 62.87 62.10 62.11 1,439,578 -0.26(-0.42%)
Jul 18, 2005 62.71 62.71 62.35 62.37 1,355,058 -0.44(-0.69%)
Jul 15, 2005 63.17 63.17 62.55 62.80 1,301,154 -0.17(-0.27%)
Jul 14, 2005 63.78 63.78 62.37 62.97 2,691,015 -0.44(-0.70%)
Jul 13, 2005 63.13 63.50 63.06 63.42 1,874,866 +0.11(+0.18%)
Jul 12, 2005 63.12 63.57 62.83 63.30 2,202,477 +0.34(+0.53%)
Jul 11, 2005 62.60 63.69 62.48 62.96 3,424,084 +0.41(+0.65%)
Jul 08, 2005 62.08 62.60 61.58 62.56 2,443,475 +0.30(+0.48%)
Jul 07, 2005 60.53 62.31 60.03 62.26 4,270,718 +1.41(+2.31%)
Jul 06, 2005 60.27 61.36 60.26 60.86 3,644,149 +0.47(+0.78%)
Jul 05, 2005 60.19 60.60 60.16 60.38 2,797,384 +0.15(+0.25%)
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.