Skip to main content

Capital One Financial (NY: COF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 63.75 63.78 62.96 63.06 1,206,275 -0.83(-1.30%)
Jul 28, 2005 63.26 63.94 62.95 63.90 1,652,758 +0.39(+0.61%)
Jul 27, 2005 63.94 64.04 63.43 63.51 2,241,571 -0.44(-0.69%)
Jul 26, 2005 64.08 64.13 63.58 63.95 1,420,686 -0.06(-0.10%)
Jul 25, 2005 64.21 64.43 63.94 64.01 2,883,235 -0.89(-1.37%)
Jul 22, 2005 64.10 65.01 63.91 64.90 3,117,662 +0.56(+0.87%)
Jul 21, 2005 63.45 64.86 63.36 64.34 5,022,769 +2.38(+3.85%)
Jul 20, 2005 62.12 62.48 61.79 61.96 2,145,812 -0.16(-0.26%)
Jul 19, 2005 62.80 62.87 62.11 62.12 1,439,393 -0.26(-0.42%)
Jul 18, 2005 62.72 62.72 62.36 62.38 1,354,885 -0.44(-0.69%)
Jul 15, 2005 63.18 63.18 62.56 62.81 1,300,988 -0.17(-0.27%)
Jul 14, 2005 63.79 63.79 62.38 62.98 2,690,671 -0.44(-0.70%)
Jul 13, 2005 63.14 63.51 63.07 63.42 1,874,626 +0.11(+0.18%)
Jul 12, 2005 63.13 63.58 62.84 63.31 2,202,195 +0.34(+0.53%)
Jul 11, 2005 62.61 63.70 62.49 62.97 3,423,646 +0.41(+0.65%)
Jul 08, 2005 62.09 62.61 61.59 62.57 2,443,162 +0.30(+0.48%)
Jul 07, 2005 60.54 62.32 60.04 62.27 4,270,171 +1.41(+2.31%)
Jul 06, 2005 60.27 61.37 60.27 60.86 3,643,682 +0.47(+0.78%)
Jul 05, 2005 60.20 60.60 60.17 60.39 2,797,026 +0.15(+0.25%)
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.