Skip to main content

Capital One Financial (NY: COF )

121.57 +0.35 (+0.29%)
Streaming Delayed Price Updated: 2:32 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 70.30 71.42 70.10 71.11 3,548,043 +0.80(+1.14%)
Apr 27, 2006 69.84 70.71 69.29 70.30 3,879,820 +0.38(+0.54%)
Apr 26, 2006 69.83 70.29 69.56 69.93 3,218,826 +0.30(+0.44%)
Apr 25, 2006 69.80 70.31 69.45 69.62 2,555,883 -0.60(-0.85%)
Apr 24, 2006 70.63 70.63 69.51 70.22 3,178,374 -0.44(-0.62%)
Apr 21, 2006 70.17 70.85 69.49 70.66 7,396,428 +2.07(+3.02%)
Apr 20, 2006 68.90 68.90 68.39 68.59 2,595,238 -0.21(-0.31%)
Apr 19, 2006 68.94 69.02 68.37 68.80 2,609,859 -0.15(-0.21%)
Apr 18, 2006 68.47 69.14 68.52 68.95 3,564,858 +0.49(+0.72%)
Apr 17, 2006 67.71 68.53 67.63 68.46 4,364,873 -0.40(-0.58%)
Apr 13, 2006 68.33 69.19 68.47 68.86 3,594,831 +0.53(+0.78%)
Apr 12, 2006 68.00 68.43 67.87 68.33 1,861,870 +0.33(+0.48%)
Apr 11, 2006 68.55 68.66 67.85 68.00 1,875,760 -0.54(-0.79%)
Apr 10, 2006 68.41 68.81 68.33 68.54 2,285,880 +0.34(+0.51%)
Apr 07, 2006 68.41 68.48 67.54 68.19 2,756,313 +0.42(+0.62%)
Apr 06, 2006 68.74 68.75 67.49 67.78 2,745,225 +0.16(+0.23%)
Apr 05, 2006 67.94 68.12 67.42 67.62 2,043,293 +0.17(+0.26%)
Apr 04, 2006 66.61 67.67 66.41 67.45 2,657,865 +0.89(+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.