Capital One Financial (NY: COF )

140.86 USD -2.50 (-1.74%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 75.26 76.59 75.23 76.35 2,100,400 +1.09(+1.45%)
Oct 28, 2005 74.17 75.42 74.00 75.26 1,764,700 +1.10(+1.48%)
Oct 27, 2005 74.82 75.09 74.01 74.16 1,780,600 -0.86(-1.15%)
Oct 26, 2005 74.55 75.49 74.20 75.02 1,971,200 +0.24(+0.32%)
Oct 25, 2005 75.22 76.50 74.17 74.78 3,259,900 -1.13(-1.49%)
Oct 24, 2005 74.45 76.02 74.41 75.91 2,241,600 +1.46(+1.96%)
Oct 21, 2005 72.69 75.76 72.26 74.45 5,043,900 +1.85(+2.55%)
Oct 20, 2005 73.54 74.50 71.60 72.60 2,856,700 -0.95(-1.29%)
Oct 19, 2005 72.14 73.55 71.15 73.55 2,678,400 +1.42(+1.97%)
Oct 18, 2005 72.65 73.68 72.13 72.13 2,185,200 -0.52(-0.72%)
Oct 17, 2005 73.20 74.40 72.50 72.65 2,814,100 -0.32(-0.44%)
Oct 14, 2005 73.37 73.80 72.03 72.97 2,596,500 +0.96(+1.33%)
Oct 13, 2005 72.40 73.20 71.94 72.01 4,206,100 -0.72(-0.99%)
Oct 12, 2005 72.00 73.80 71.83 72.73 4,950,300 -0.73(-0.99%)
Oct 11, 2005 74.70 75.00 73.24 73.46 5,038,500 -1.34(-1.79%)
Oct 10, 2005 75.54 75.59 74.18 74.80 4,168,600 -0.74(-0.98%)
Oct 07, 2005 76.10 76.42 75.33 75.54 2,413,100 -0.53(-0.70%)
Oct 06, 2005 77.35 77.37 75.34 76.07 3,641,200 -1.06(-1.37%)
Oct 05, 2005 78.50 78.50 77.08 77.13 3,058,800 -1.58(-2.01%)
Oct 04, 2005 80.10 80.20 78.71 78.71 2,642,700 -1.39(-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.