Skip to main content

Capital One Financial (NY: COF )

148.71 +4.20 (+2.91%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 58.67 58.89 58.15 58.45 2,489,806 -0.22(-0.38%)
Aug 30, 2006 57.73 59.16 57.59 58.67 4,464,343 +1.10(+1.90%)
Aug 29, 2006 56.55 57.73 56.46 57.58 3,951,574 +0.82(+1.45%)
Aug 28, 2006 56.09 56.87 55.57 56.75 3,949,573 +0.88(+1.57%)
Aug 25, 2006 56.65 56.69 55.41 55.87 4,263,488 -0.90(-1.58%)
Aug 24, 2006 57.45 57.78 56.65 56.77 2,238,299 -0.75(-1.31%)
Aug 23, 2006 57.73 58.36 57.31 57.52 2,491,057 -0.13(-0.22%)
Aug 22, 2006 58.37 58.51 57.56 57.65 3,050,351 -0.78(-1.33%)
Aug 21, 2006 59.20 59.40 58.43 58.43 1,903,123 -0.98(-1.64%)
Aug 18, 2006 60.13 60.13 59.13 59.40 1,985,167 -0.58(-0.96%)
Aug 17, 2006 59.51 60.12 59.42 59.98 2,627,254 +0.46(+0.78%)
Aug 16, 2006 59.73 59.95 58.90 59.51 2,771,204 +0.42(+0.72%)
Aug 15, 2006 58.77 59.33 58.67 59.09 2,866,879 +0.82(+1.40%)
Aug 14, 2006 57.74 58.62 57.57 58.27 4,826,783 +0.85(+1.48%)
Aug 11, 2006 58.85 59.09 57.39 57.43 6,302,183 -1.26(-2.15%)
Aug 10, 2006 59.70 59.70 58.63 58.69 4,815,402 -1.01(-1.69%)
Aug 09, 2006 61.91 62.26 59.66 59.70 3,714,950 -2.10(-3.40%)
Aug 08, 2006 62.63 62.81 61.42 61.80 3,144,150 -0.92(-1.47%)
Aug 07, 2006 62.81 63.11 62.01 62.72 2,494,559 -0.57(-0.90%)
Aug 04, 2006 65.17 65.77 63.11 63.29 3,637,784 -1.28(-1.98%)
Aug 03, 2006 63.55 64.57 63.13 64.57 3,828,509 +1.02(+1.60%)
Aug 02, 2006 63.29 63.69 63.04 63.55 2,763,075 +0.62(+0.99%)
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.