Capital One Financial (NY: COF )

168.93 USD -0.23 (-0.14%)
Streaming Delayed Price Updated: 1:12 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 85.66 87.02 85.41 86.64 2,912,000 +0.98(+1.14%)
Apr 27, 2006 85.10 86.15 84.43 85.66 3,184,300 +0.46(+0.54%)
Apr 26, 2006 85.08 85.64 84.75 85.20 2,641,800 +0.37(+0.44%)
Apr 25, 2006 85.05 85.67 84.62 84.83 2,097,700 -0.73(-0.85%)
Apr 24, 2006 86.06 86.06 84.69 85.56 2,608,600 -0.53(-0.62%)
Apr 21, 2006 85.50 86.33 84.67 86.09 6,070,500 +2.52(+3.02%)
Apr 20, 2006 83.95 83.95 83.33 83.57 2,130,000 -0.26(-0.31%)
Apr 19, 2006 84.00 84.10 83.30 83.83 2,142,000 -0.18(-0.21%)
Apr 18, 2006 83.42 84.24 83.49 84.01 2,925,800 +0.60(+0.72%)
Apr 17, 2006 82.50 83.50 82.40 83.41 3,582,400 -0.49(-0.58%)
Apr 13, 2006 83.25 84.30 83.43 83.90 2,950,400 +0.65(+0.78%)
Apr 12, 2006 82.85 83.38 82.70 83.25 1,528,100 +0.40(+0.48%)
Apr 11, 2006 83.52 83.66 82.67 82.85 1,539,500 -0.66(-0.79%)
Apr 10, 2006 83.35 83.84 83.25 83.51 1,876,100 +0.42(+0.51%)
Apr 07, 2006 83.35 83.44 82.29 83.09 2,262,200 +0.51(+0.62%)
Apr 06, 2006 83.75 83.77 82.23 82.58 2,253,100 +0.19(+0.23%)
Apr 05, 2006 82.78 83.00 82.14 82.39 1,677,000 +0.21(+0.26%)
Apr 04, 2006 81.16 82.45 80.92 82.18 2,181,400 +1.08(+1.33%)
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.