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 (%)
Jan 31, 2006 67.41 67.45 66.37 66.61 2,761,846 -0.78(-1.16%)
Jan 30, 2006 67.93 68.09 67.40 67.40 1,267,628 -0.37(-0.54%)
Jan 27, 2006 67.82 68.00 67.35 67.77 1,783,458 -0.05(-0.07%)
Jan 26, 2006 66.78 67.97 67.37 67.81 2,412,957 +1.04(+1.56%)
Jan 25, 2006 67.68 67.72 66.61 66.77 2,191,119 -0.70(-1.04%)
Jan 24, 2006 67.61 68.32 67.33 67.48 2,318,170 -0.10(-0.14%)
Jan 23, 2006 68.61 69.01 67.49 67.57 2,467,854 -0.54(-0.79%)
Jan 20, 2006 68.77 69.79 67.98 68.11 4,704,867 -0.28(-0.41%)
Jan 19, 2006 69.08 69.38 68.09 68.39 1,975,909 -0.38(-0.56%)
Jan 18, 2006 68.53 69.01 68.53 68.77 1,564,120 +0.00(+0.00%)
Jan 17, 2006 68.81 69.15 68.39 68.77 1,572,374 -0.51(-0.74%)
Jan 13, 2006 69.65 69.66 69.20 69.28 2,021,802 -0.05(-0.07%)
Jan 12, 2006 70.33 70.65 69.28 69.33 1,715,681 -1.04(-1.48%)
Jan 11, 2006 70.52 71.28 70.00 70.37 2,405,454 +0.22(+0.32%)
Jan 10, 2006 69.61 70.27 69.58 70.15 1,699,674 -0.32(-0.45%)
Jan 09, 2006 69.21 70.88 69.20 70.47 1,998,793 +1.34(+1.94%)
Jan 06, 2006 69.41 69.45 68.52 69.12 1,130,448 +0.00(+0.00%)
Jan 05, 2006 69.21 69.53 68.77 69.12 1,707,052 +0.02(+0.02%)
Jan 04, 2006 69.56 69.72 68.44 69.11 2,190,244 -0.45(-0.64%)
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.