Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 64.44 64.76 64.11 64.49 1,380,228 +0.06(+0.09%)
Nov 29, 2004 65.33 65.39 64.25 64.44 1,594,548 -1.21(-1.84%)
Nov 26, 2004 65.58 65.65 65.41 65.64 460,319 -0.01(-0.01%)
Nov 24, 2004 65.25 65.66 65.17 65.65 1,344,284 +0.43(+0.65%)
Nov 23, 2004 64.20 65.49 64.17 65.22 1,831,531 +1.03(+1.61%)
Nov 22, 2004 63.87 64.41 63.15 64.19 1,294,573 +0.44(+0.70%)
Nov 19, 2004 65.05 65.26 63.62 63.75 1,409,592 -1.29(-1.98%)
Nov 18, 2004 64.66 65.30 64.64 65.03 882,137 +0.38(+0.58%)
Nov 17, 2004 64.39 65.61 64.30 64.66 1,905,733 +0.37(+0.57%)
Nov 16, 2004 65.41 65.42 64.26 64.29 1,579,561 -1.15(-1.76%)
Nov 15, 2004 65.13 65.63 64.96 65.44 1,656,687 +0.01(+0.01%)
Nov 12, 2004 65.17 65.51 64.76 65.43 1,666,557 +0.39(+0.59%)
Nov 11, 2004 64.55 65.10 64.43 65.04 2,138,939 +0.49(+0.76%)
Nov 10, 2004 64.02 64.76 63.99 64.55 2,180,365 +0.74(+1.16%)
Nov 09, 2004 62.21 63.93 62.21 63.81 2,330,475 +0.57(+0.91%)
Nov 08, 2004 63.01 63.52 62.80 63.24 1,725,894 -0.07(-0.12%)
Nov 05, 2004 62.95 63.61 62.70 63.31 1,819,590 +0.53(+0.84%)
Nov 04, 2004 61.54 62.79 61.24 62.79 1,881,852 +1.43(+2.33%)
Nov 03, 2004 61.78 62.09 61.07 61.36 1,878,806 +0.25(+0.40%)
Nov 02, 2004 61.38 61.74 60.95 61.11 2,143,691 -0.02(-0.03%)
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.