Skip to main content

Capital One Financial (NY: COF )

146.30 +1.79 (+1.24%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 63.78 63.85 63.05 63.59 3,648,073 -0.70(-1.09%)
Sep 29, 2005 63.81 64.37 63.67 64.29 3,904,550 +0.32(+0.50%)
Sep 28, 2005 64.40 64.61 63.77 63.97 4,240,558 -0.13(-0.20%)
Sep 27, 2005 64.68 64.72 63.66 64.10 2,639,672 -0.33(-0.51%)
Sep 26, 2005 64.55 64.61 63.91 64.43 2,888,146 +0.57(+0.89%)
Sep 23, 2005 63.91 64.06 62.79 63.86 2,164,484 +0.41(+0.64%)
Sep 22, 2005 63.50 63.71 62.28 63.45 3,605,931 -0.05(-0.08%)
Sep 21, 2005 65.01 65.03 63.42 63.50 3,227,406 -2.02(-3.09%)
Sep 20, 2005 65.79 66.09 65.05 65.53 3,074,470 -0.01(-0.01%)
Sep 19, 2005 65.62 65.63 64.49 65.53 2,652,803 -0.04(-0.06%)
Sep 16, 2005 64.49 65.57 64.39 65.57 5,021,868 +1.38(+2.14%)
Sep 15, 2005 64.56 64.61 64.00 64.20 2,916,782 -0.16(-0.25%)
Sep 14, 2005 64.41 64.61 64.04 64.36 2,934,414 -0.06(-0.09%)
Sep 13, 2005 64.65 64.85 64.17 64.41 3,845,276 -0.13(-0.20%)
Sep 12, 2005 63.45 64.56 63.45 64.54 4,234,681 +1.13(+1.78%)
Sep 09, 2005 63.17 63.54 63.12 63.41 2,603,283 +0.26(+0.41%)
Sep 08, 2005 63.20 63.80 62.94 63.16 4,182,410 -0.38(-0.59%)
Sep 07, 2005 65.19 65.57 63.30 63.53 10,055,742 -0.84(-1.30%)
Sep 06, 2005 64.37 65.81 64.06 64.37 4,281,699 -1.23(-1.88%)
Sep 02, 2005 64.09 65.66 64.02 65.61 6,107,299 +1.53(+2.38%)
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.