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 (%)
Jul 31, 2006 64.08 64.32 63.70 63.80 1,998,311 -0.28(-0.44%)
Jul 28, 2006 61.74 64.46 61.74 64.08 3,194,728 +1.67(+2.68%)
Jul 27, 2006 64.99 65.36 62.12 62.40 3,826,156 -2.50(-3.85%)
Jul 26, 2006 64.75 65.26 64.08 64.90 2,653,261 +0.30(+0.46%)
Jul 25, 2006 63.76 64.76 63.76 64.61 3,087,671 +0.50(+0.78%)
Jul 24, 2006 64.09 64.34 62.89 64.10 5,398,181 +0.02(+0.03%)
Jul 21, 2006 66.77 66.86 63.26 64.09 17,129,926 -6.99(-9.83%)
Jul 20, 2006 70.89 71.91 70.60 71.07 5,530,941 +0.25(+0.35%)
Jul 19, 2006 68.66 71.03 68.66 70.83 5,012,874 +2.45(+3.58%)
Jul 18, 2006 68.66 69.32 68.23 68.38 3,140,048 -0.14(-0.20%)
Jul 17, 2006 68.54 68.76 68.17 68.52 1,147,919 -0.09(-0.13%)
Jul 14, 2006 68.99 69.01 68.03 68.61 1,487,033 -0.37(-0.54%)
Jul 13, 2006 69.91 69.91 68.89 68.98 2,954,547 -0.93(-1.33%)
Jul 12, 2006 70.40 70.78 69.80 69.91 1,649,861 -0.24(-0.34%)
Jul 11, 2006 70.52 70.52 69.63 70.15 2,600,884 +0.06(+0.08%)
Jul 10, 2006 69.89 70.21 69.65 70.09 2,690,482 +0.21(+0.31%)
Jul 07, 2006 69.48 70.18 69.09 69.88 2,473,822 +0.40(+0.57%)
Jul 06, 2006 69.68 69.83 69.08 69.48 2,082,817 -0.03(-0.05%)
Jul 05, 2006 71.03 71.03 69.33 69.51 2,623,193 -1.52(-2.14%)
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.