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 (%)
Nov 30, 2005 67.43 67.51 66.27 66.42 2,590,653 -0.60(-0.89%)
Nov 29, 2005 67.17 67.72 66.95 67.02 2,497,866 +0.21(+0.31%)
Nov 28, 2005 67.81 68.31 66.79 66.81 3,246,538 -1.11(-1.64%)
Nov 25, 2005 67.60 68.06 67.57 67.92 808,070 +0.33(+0.48%)
Nov 23, 2005 67.49 67.92 67.24 67.60 2,143,851 +0.12(+0.18%)
Nov 22, 2005 67.07 67.73 66.37 67.48 1,814,470 +0.16(+0.24%)
Nov 21, 2005 67.35 67.40 66.52 67.32 2,012,799 -0.13(-0.19%)
Nov 18, 2005 67.37 67.49 66.37 67.45 3,657,326 +1.31(+1.98%)
Nov 17, 2005 65.37 66.17 65.57 66.13 3,009,569 +0.77(+1.17%)
Nov 16, 2005 64.97 65.61 64.53 65.37 6,691,031 +0.39(+0.60%)
Nov 15, 2005 64.77 65.35 64.54 64.97 3,302,185 +0.27(+0.42%)
Nov 14, 2005 64.64 64.85 64.01 64.70 4,389,992 +0.07(+0.11%)
Nov 11, 2005 65.58 65.89 64.45 64.63 5,462,918 +0.19(+0.30%)
Nov 10, 2005 62.62 64.84 62.46 64.44 6,182,704 +2.02(+3.23%)
Nov 09, 2005 60.38 62.61 60.38 62.42 4,999,734 +2.29(+3.80%)
Nov 08, 2005 61.66 61.66 59.90 60.14 4,263,817 -1.68(-2.72%)
Nov 07, 2005 61.06 62.14 61.06 61.82 1,962,278 +0.83(+1.36%)
Nov 04, 2005 60.90 61.18 60.64 60.98 1,930,516 +0.58(+0.95%)
Nov 03, 2005 60.78 61.21 59.77 60.41 3,732,981 -0.17(-0.28%)
Nov 02, 2005 60.38 61.18 60.02 60.58 2,797,110 -0.03(-0.05%)
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.