Capital One Financial (NY: COF )

162.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 77.95 78.65 77.59 78.28 1,285,100 +0.66(+0.85%)
Jan 28, 2005 77.77 77.94 76.95 77.62 1,359,900 +0.00(+0.00%)
Jan 27, 2005 78.62 78.82 77.62 77.62 1,580,100 -1.13(-1.43%)
Jan 26, 2005 77.47 78.99 77.20 78.75 1,620,000 +1.69(+2.19%)
Jan 25, 2005 77.30 77.75 76.75 77.06 1,757,300 +0.31(+0.40%)
Jan 24, 2005 78.32 78.40 76.67 76.75 2,275,100 -1.64(-2.09%)
Jan 21, 2005 78.67 79.74 78.39 78.39 2,911,900 -0.27(-0.34%)
Jan 20, 2005 78.75 79.73 77.60 78.66 7,316,200 -3.44(-4.19%)
Jan 19, 2005 82.93 83.12 81.79 82.10 1,628,700 -0.83(-1.00%)
Jan 18, 2005 81.63 83.08 81.61 82.93 1,253,300 +0.81(+0.99%)
Jan 14, 2005 82.10 82.38 81.59 82.12 900,900 +0.08(+0.10%)
Jan 13, 2005 82.47 82.93 81.96 82.04 1,272,500 -0.43(-0.52%)
Jan 12, 2005 81.87 82.47 80.93 82.47 1,063,200 +0.38(+0.46%)
Jan 11, 2005 81.80 82.60 81.55 82.09 1,202,200 -0.22(-0.27%)
Jan 10, 2005 81.70 82.86 81.66 82.31 910,000 +0.35(+0.43%)
Jan 07, 2005 82.51 83.07 81.79 81.96 1,500,900 -0.49(-0.59%)
Jan 06, 2005 81.49 82.79 80.91 82.45 1,397,900 +1.02(+1.25%)
Jan 05, 2005 82.26 82.49 81.36 81.43 1,508,100 -0.82(-1.00%)
Jan 04, 2005 84.00 84.49 82.25 82.25 1,562,000 -1.55(-1.85%)
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.