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 (%)
Oct 31, 2005 57.52 58.54 57.50 58.36 2,748,059 +0.83(+1.45%)
Oct 28, 2005 56.69 57.65 56.56 57.52 2,308,846 +0.84(+1.48%)
Oct 27, 2005 57.19 57.39 56.57 56.68 2,329,649 -0.66(-1.15%)
Oct 26, 2005 56.98 57.70 56.71 57.34 2,579,020 +0.18(+0.32%)
Oct 25, 2005 57.49 58.47 56.69 57.16 4,265,092 -0.86(-1.49%)
Oct 24, 2005 56.90 58.10 56.87 58.02 2,932,798 +1.12(+1.96%)
Oct 21, 2005 55.56 57.91 55.23 56.90 6,599,190 +1.41(+2.55%)
Oct 20, 2005 56.21 56.94 54.73 55.49 3,737,565 -0.73(-1.29%)
Oct 19, 2005 55.14 56.22 54.38 56.22 3,504,286 +1.09(+1.97%)
Oct 18, 2005 55.53 56.32 55.13 55.13 2,859,007 -0.40(-0.72%)
Oct 17, 2005 55.95 56.87 55.41 55.53 3,681,829 -0.24(-0.44%)
Oct 14, 2005 56.08 56.41 55.05 55.77 3,397,132 +0.73(+1.33%)
Oct 13, 2005 55.34 55.95 54.99 55.04 5,503,053 -0.55(-0.99%)
Oct 12, 2005 55.03 56.41 54.90 55.59 6,476,728 -0.56(-0.99%)
Oct 11, 2005 57.09 57.32 55.98 56.15 6,592,125 -1.02(-1.79%)
Oct 10, 2005 57.74 57.77 56.70 57.17 5,453,990 -0.57(-0.98%)
Oct 07, 2005 58.16 58.41 57.58 57.74 3,157,181 -0.41(-0.70%)
Oct 06, 2005 59.12 59.14 57.58 58.14 4,763,966 -0.81(-1.37%)
Oct 05, 2005 60.00 60.00 58.91 58.95 4,001,983 -1.21(-2.01%)
Oct 04, 2005 61.22 61.30 60.16 60.16 3,457,578 -1.06(-1.74%)
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.