Skip to main content

Capital One Financial (NY: COF )

117.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 64.07 64.18 63.05 63.05 2,265,533 -1.03(-1.61%)
Dec 28, 2006 64.02 64.22 63.83 64.08 2,397,000 -0.12(-0.19%)
Dec 27, 2006 64.04 64.30 63.51 64.21 2,190,600 +0.17(+0.27%)
Dec 26, 2006 63.32 64.26 63.20 64.03 2,293,191 +0.51(+0.80%)
Dec 22, 2006 63.63 63.63 62.92 63.52 1,672,771 -0.10(-0.15%)
Dec 21, 2006 63.49 63.97 63.33 63.62 2,962,957 +0.13(+0.21%)
Dec 20, 2006 62.80 63.52 62.79 63.49 2,093,126 +0.52(+0.82%)
Dec 19, 2006 63.20 63.76 62.79 62.97 2,896,675 -0.24(-0.38%)
Dec 18, 2006 62.79 63.48 62.79 63.21 3,011,085 +0.34(+0.54%)
Dec 15, 2006 63.61 63.81 62.82 62.88 3,148,036 -0.53(-0.83%)
Dec 14, 2006 63.07 63.89 62.93 63.40 3,021,198 +0.14(+0.22%)
Dec 13, 2006 63.44 63.66 62.96 63.26 2,440,498 +0.53(+0.85%)
Dec 12, 2006 62.46 63.33 62.42 62.73 3,402,198 -0.07(-0.12%)
Dec 11, 2006 62.53 63.07 62.42 62.80 3,937,573 +0.28(+0.45%)
Dec 08, 2006 62.79 62.85 62.17 62.52 3,562,543 -0.31(-0.50%)
Dec 07, 2006 63.66 64.30 62.79 62.84 5,024,770 -0.84(-1.31%)
Dec 06, 2006 63.82 63.93 62.84 63.67 5,078,137 -0.28(-0.44%)
Dec 05, 2006 64.03 64.15 63.29 63.95 6,738,724 -0.20(-0.31%)
Dec 04, 2006 64.02 64.62 63.98 64.15 4,224,389 +0.43(+0.67%)
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.