Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 62.21 62.37 61.50 62.27 9,287,625 +0.45(+0.72%)
Nov 29, 2006 61.55 62.37 61.14 61.82 6,288,300 +1.53(+2.53%)
Nov 28, 2006 59.58 60.37 59.36 60.30 4,053,377 +0.18(+0.31%)
Nov 27, 2006 60.49 60.49 59.49 60.11 4,088,521 -0.18(-0.29%)
Nov 24, 2006 60.01 60.41 59.86 60.29 701,743 -0.18(-0.29%)
Nov 22, 2006 60.33 60.46 59.98 60.46 2,024,437 +0.51(+0.85%)
Nov 21, 2006 60.05 60.49 59.78 59.95 2,092,598 +0.01(+0.01%)
Nov 20, 2006 60.37 60.89 59.88 59.94 2,356,111 -0.42(-0.70%)
Nov 17, 2006 60.13 60.82 59.17 60.37 4,025,863 -0.08(-0.13%)
Nov 16, 2006 61.72 61.98 60.14 60.45 5,037,644 -1.19(-1.93%)
Nov 15, 2006 61.57 61.77 61.18 61.64 2,893,643 +0.03(+0.05%)
Nov 14, 2006 61.97 62.18 61.03 61.61 2,919,657 -0.36(-0.58%)
Nov 13, 2006 61.97 62.58 61.81 61.97 1,479,151 -0.02(-0.03%)
Nov 10, 2006 61.30 62.08 61.29 61.98 2,175,391 +0.88(+1.44%)
Nov 09, 2006 62.17 62.23 60.94 61.10 3,539,357 -0.86(-1.39%)
Nov 08, 2006 61.77 62.02 61.34 61.97 1,590,084 -0.06(-0.09%)
Nov 07, 2006 62.77 63.08 61.94 62.02 2,503,564 -0.89(-1.41%)
Nov 06, 2006 61.61 62.98 61.48 62.91 3,024,337 +1.70(+2.77%)
Nov 03, 2006 61.97 62.39 61.05 61.22 2,757,197 -0.08(-0.13%)
Nov 02, 2006 61.46 61.72 60.61 61.30 2,868,880 -0.16(-0.26%)
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.