Skip to main content

Capital One Financial (NY: COF )

93.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 64.29 64.87 64.00 64.57 1,558,081 +0.54(+0.85%)
Jan 28, 2005 64.14 64.28 63.47 64.02 1,648,770 +0.00(+0.00%)
Jan 27, 2005 64.85 65.01 64.02 64.02 1,915,745 -0.93(-1.43%)
Jan 26, 2005 63.90 65.15 63.67 64.95 1,964,121 +1.39(+2.19%)
Jan 25, 2005 63.76 64.13 63.30 63.56 2,130,586 +0.26(+0.40%)
Jan 24, 2005 64.60 64.66 63.24 63.30 2,758,378 -1.35(-2.09%)
Jan 21, 2005 64.89 65.77 64.66 64.66 3,530,447 -0.22(-0.34%)
Jan 20, 2005 64.95 65.76 64.00 64.88 8,870,311 -2.84(-4.19%)
Jan 19, 2005 68.40 68.56 67.46 67.72 1,974,669 -0.68(-1.00%)
Jan 18, 2005 67.33 68.52 67.31 68.40 1,519,526 +0.67(+0.99%)
Jan 14, 2005 67.72 67.95 67.30 67.73 1,092,269 +0.07(+0.10%)
Jan 13, 2005 68.02 68.40 67.60 67.67 1,542,805 -0.35(-0.52%)
Jan 12, 2005 67.53 68.02 66.75 68.02 1,289,045 +0.31(+0.46%)
Jan 11, 2005 67.47 68.13 67.26 67.71 1,457,572 -0.18(-0.27%)
Jan 10, 2005 67.39 68.34 67.35 67.89 1,103,302 +0.29(+0.43%)
Jan 07, 2005 68.05 68.52 67.46 67.60 1,819,722 -0.40(-0.59%)
Jan 06, 2005 67.21 68.28 66.73 68.00 1,694,842 +0.84(+1.25%)
Jan 05, 2005 67.85 68.04 67.11 67.16 1,828,451 -0.68(-1.00%)
Jan 04, 2005 69.28 69.69 67.84 67.84 1,893,800 -1.28(-1.85%)
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.