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 (%)
May 31, 2006 63.21 63.46 62.83 63.26 1,939,760 +0.19(+0.30%)
May 30, 2006 63.67 63.70 62.87 63.07 1,751,227 -0.79(-1.23%)
May 26, 2006 63.59 64.10 63.48 63.86 1,633,999 +0.21(+0.34%)
May 25, 2006 62.98 63.68 62.44 63.65 2,826,037 +1.04(+1.66%)
May 24, 2006 62.90 63.03 61.95 62.61 2,262,923 -0.40(-0.63%)
May 23, 2006 62.99 63.66 62.81 63.00 1,976,917 +0.39(+0.62%)
May 22, 2006 63.36 63.71 62.44 62.61 3,781,918 -1.38(-2.16%)
May 19, 2006 64.24 64.62 63.58 64.00 2,266,848 -0.11(-0.17%)
May 18, 2006 63.80 65.00 63.80 64.10 2,851,027 -0.21(-0.32%)
May 17, 2006 65.35 65.36 64.13 64.31 3,445,018 -1.28(-1.96%)
May 16, 2006 66.13 66.13 65.42 65.59 1,336,349 -0.54(-0.81%)
May 15, 2006 65.73 66.13 65.60 66.13 1,999,683 +0.40(+0.60%)
May 12, 2006 66.46 66.57 65.66 65.73 2,498,034 -0.60(-0.90%)
May 11, 2006 66.83 66.88 66.00 66.33 3,243,924 -0.34(-0.52%)
May 10, 2006 66.40 66.75 66.24 66.67 2,520,537 +0.26(+0.39%)
May 09, 2006 66.01 66.59 66.00 66.41 2,538,462 +0.47(+0.71%)
May 08, 2006 65.58 65.97 65.49 65.95 1,604,953 +0.35(+0.54%)
May 05, 2006 65.43 66.00 65.34 65.59 1,937,798 +0.51(+0.79%)
May 04, 2006 66.02 66.02 64.94 65.08 2,407,888 -0.32(-0.49%)
May 03, 2006 65.36 65.54 64.95 65.40 1,791,262 +0.15(+0.23%)
May 02, 2006 65.23 65.57 64.61 65.25 4,069,232 -0.10(-0.15%)
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.