Capital One Financial (NY: COF )

156.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 73.37 73.65 72.72 73.10 1,990,800 -0.28(-0.38%)
Aug 30, 2006 72.20 73.99 72.02 73.38 3,569,600 +1.37(+1.90%)
Aug 29, 2006 70.73 72.20 70.61 72.01 3,159,600 +1.03(+1.45%)
Aug 28, 2006 70.15 71.13 69.50 70.98 3,158,000 +1.10(+1.57%)
Aug 25, 2006 70.85 70.90 69.30 69.88 3,409,000 -1.12(-1.58%)
Aug 24, 2006 71.85 72.26 70.85 71.00 1,789,700 -0.94(-1.31%)
Aug 23, 2006 72.20 72.99 71.67 71.94 1,991,800 -0.16(-0.22%)
Aug 22, 2006 73.00 73.17 71.99 72.10 2,439,000 -0.97(-1.33%)
Aug 21, 2006 74.04 74.29 73.07 73.07 1,521,700 -1.22(-1.64%)
Aug 18, 2006 75.20 75.20 73.95 74.29 1,587,300 -0.72(-0.96%)
Aug 17, 2006 74.43 75.19 74.32 75.01 2,100,700 +0.58(+0.78%)
Aug 16, 2006 74.70 74.98 73.66 74.43 2,215,800 +0.53(+0.72%)
Aug 15, 2006 73.50 74.20 73.38 73.90 2,292,300 +1.02(+1.40%)
Aug 14, 2006 72.21 73.31 72.00 72.88 3,859,400 +1.06(+1.48%)
Aug 11, 2006 73.60 73.90 71.77 71.82 5,039,100 -1.58(-2.15%)
Aug 10, 2006 74.66 74.66 73.33 73.40 3,850,300 -1.26(-1.69%)
Aug 09, 2006 77.43 77.87 74.61 74.66 2,970,400 -2.63(-3.40%)
Aug 08, 2006 78.33 78.55 76.82 77.29 2,514,000 -1.15(-1.47%)
Aug 07, 2006 78.55 78.93 77.55 78.44 1,994,600 -0.71(-0.90%)
Aug 04, 2006 81.50 82.25 78.93 79.15 2,908,700 -1.60(-1.98%)
Aug 03, 2006 79.48 80.76 78.95 80.75 3,061,200 +1.27(+1.60%)
Aug 02, 2006 79.15 79.65 78.84 79.48 2,209,300 +0.78(+0.99%)
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.