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 (%)
Sep 30, 2005 63.77 63.85 63.04 63.58 3,648,540 -0.70(-1.09%)
Sep 29, 2005 63.81 64.36 63.66 64.29 3,905,049 +0.32(+0.50%)
Sep 28, 2005 64.39 64.60 63.76 63.97 4,241,101 -0.13(-0.20%)
Sep 27, 2005 64.67 64.71 63.65 64.09 2,640,010 -0.33(-0.51%)
Sep 26, 2005 64.54 64.61 63.90 64.42 2,888,516 +0.57(+0.89%)
Sep 23, 2005 63.90 64.05 62.78 63.85 2,164,761 +0.41(+0.64%)
Sep 22, 2005 63.49 63.70 62.27 63.45 3,606,393 -0.05(-0.08%)
Sep 21, 2005 65.01 65.02 63.41 63.49 3,227,819 -2.02(-3.09%)
Sep 20, 2005 65.78 66.09 65.05 65.52 3,074,864 -0.01(-0.01%)
Sep 19, 2005 65.61 65.62 64.49 65.53 2,653,142 -0.04(-0.06%)
Sep 16, 2005 64.49 65.57 64.38 65.57 5,022,511 +1.38(+2.14%)
Sep 15, 2005 64.55 64.60 63.99 64.19 2,917,156 -0.16(-0.25%)
Sep 14, 2005 64.41 64.61 64.03 64.35 2,934,790 -0.06(-0.09%)
Sep 13, 2005 64.65 64.84 64.17 64.41 3,845,768 -0.13(-0.20%)
Sep 12, 2005 63.45 64.55 63.45 64.53 4,235,223 +1.13(+1.78%)
Sep 09, 2005 63.16 63.53 63.11 63.41 2,603,616 +0.26(+0.41%)
Sep 08, 2005 63.19 63.79 62.93 63.15 4,182,945 -0.38(-0.59%)
Sep 07, 2005 65.18 65.57 63.29 63.53 10,057,029 -0.84(-1.30%)
Sep 06, 2005 64.37 65.80 64.05 64.37 4,282,247 -1.23(-1.88%)
Sep 02, 2005 64.08 65.65 64.01 65.60 6,108,081 +1.53(+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.