Skip to main content

Capital One Financial (NY: COF )

151.46 +6.03 (+4.14%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 60.97 61.04 60.27 60.79 3,816,362 -0.67(-1.09%)
Sep 29, 2005 61.00 61.53 60.86 61.46 4,084,671 +0.31(+0.50%)
Sep 28, 2005 61.56 61.76 60.95 61.15 4,436,180 -0.12(-0.20%)
Sep 27, 2005 61.83 61.86 60.86 61.28 2,761,443 -0.31(-0.51%)
Sep 26, 2005 61.70 61.77 61.09 61.59 3,021,379 +0.54(+0.89%)
Sep 23, 2005 61.09 61.24 60.02 61.05 2,264,334 +0.39(+0.64%)
Sep 22, 2005 60.70 60.90 59.53 60.66 3,772,277 -0.05(-0.08%)
Sep 21, 2005 62.15 62.16 60.63 60.70 3,376,290 -1.93(-3.09%)
Sep 20, 2005 62.89 63.18 62.19 62.64 3,216,299 -0.01(-0.01%)
Sep 19, 2005 62.73 62.74 61.65 62.64 2,775,179 -0.04(-0.06%)
Sep 16, 2005 61.65 62.68 61.55 62.68 5,253,532 +1.31(+2.14%)
Sep 15, 2005 61.71 61.76 61.18 61.37 3,051,337 -0.15(-0.25%)
Sep 14, 2005 61.57 61.77 61.21 61.52 3,069,782 -0.05(-0.09%)
Sep 13, 2005 61.80 61.99 61.34 61.57 4,022,663 -0.12(-0.20%)
Sep 12, 2005 60.66 61.71 60.66 61.70 4,430,031 +1.08(+1.78%)
Sep 09, 2005 60.38 60.74 60.34 60.62 2,723,375 +0.24(+0.41%)
Sep 08, 2005 60.41 60.99 60.16 60.37 4,375,349 -0.36(-0.59%)
Sep 07, 2005 62.32 62.68 60.51 60.73 10,519,624 -0.80(-1.30%)
Sep 06, 2005 61.54 62.90 61.24 61.54 4,479,219 -1.18(-1.88%)
Sep 02, 2005 61.26 62.77 61.20 62.71 6,389,035 +1.46(+2.38%)
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.