Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 59.78 59.98 59.34 59.79 2,639,297 +0.05(+0.08%)
Mar 30, 2005 59.08 59.74 58.92 59.74 2,072,697 +0.76(+1.29%)
Mar 29, 2005 58.99 59.48 58.50 58.98 2,788,231 -0.32(-0.54%)
Mar 28, 2005 60.34 60.34 59.03 59.30 3,237,535 -0.71(-1.19%)
Mar 24, 2005 60.66 61.00 59.85 60.02 2,413,333 -0.61(-1.00%)
Mar 23, 2005 60.50 60.83 59.82 60.62 3,271,798 +0.14(+0.22%)
Mar 22, 2005 61.50 61.75 60.32 60.49 2,609,911 -1.06(-1.72%)
Mar 21, 2005 61.29 61.95 61.08 61.54 2,417,459 +0.26(+0.42%)
Mar 18, 2005 61.66 61.66 60.70 61.29 3,537,529 -0.23(-0.38%)
Mar 17, 2005 61.78 61.94 61.11 61.52 2,343,930 -0.06(-0.09%)
Mar 16, 2005 62.54 62.54 61.42 61.58 3,415,605 -0.96(-1.53%)
Mar 15, 2005 63.47 63.47 62.42 62.54 3,735,733 -0.65(-1.03%)
Mar 14, 2005 62.58 63.28 62.41 63.18 2,636,421 +0.90(+1.45%)
Mar 11, 2005 62.94 63.42 61.78 62.28 3,072,094 -0.66(-1.05%)
Mar 10, 2005 62.74 63.13 62.23 62.94 2,772,100 +0.25(+0.40%)
Mar 09, 2005 62.98 64.01 62.58 62.70 5,596,596 -0.28(-0.44%)
Mar 08, 2005 61.26 62.98 61.26 62.98 8,721,837 +2.20(+3.62%)
Mar 07, 2005 60.06 62.17 59.98 60.78 12,036,278 -1.66(-2.66%)
Mar 04, 2005 61.58 62.74 61.56 62.44 2,548,511 +1.18(+1.93%)
Mar 03, 2005 61.78 61.97 60.98 61.26 2,111,463 +0.05(+0.08%)
Mar 02, 2005 61.06 61.82 61.00 61.21 1,296,764 -0.17(-0.27%)
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.