Skip to main content

Capital One Financial (NY: COF )

99.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 69.55 69.63 68.35 68.51 2,511,771 -0.62(-0.89%)
Nov 29, 2005 69.28 69.84 69.05 69.13 2,421,810 +0.21(+0.31%)
Nov 28, 2005 69.93 70.45 68.89 68.91 3,147,686 -1.15(-1.64%)
Nov 25, 2005 69.72 70.20 69.69 70.06 783,466 +0.34(+0.49%)
Nov 23, 2005 69.60 70.06 69.35 69.72 2,078,573 +0.12(+0.18%)
Nov 22, 2005 69.18 69.86 68.46 69.60 1,759,222 +0.16(+0.24%)
Nov 21, 2005 69.46 69.51 68.61 69.43 1,951,512 -0.13(-0.19%)
Nov 18, 2005 69.49 69.61 68.46 69.56 3,545,966 +1.35(+1.98%)
Nov 17, 2005 67.43 68.25 67.63 68.21 2,917,932 +0.79(+1.17%)
Nov 16, 2005 67.01 67.67 66.55 67.42 6,487,298 +0.40(+0.60%)
Nov 15, 2005 66.81 67.40 66.57 67.01 3,201,639 +0.28(+0.42%)
Nov 14, 2005 66.67 66.89 66.02 66.73 4,256,323 +0.07(+0.11%)
Nov 11, 2005 67.64 67.96 66.47 66.66 5,296,580 +0.20(+0.30%)
Nov 10, 2005 64.58 66.87 64.42 66.46 5,994,449 +2.08(+3.23%)
Nov 09, 2005 62.27 64.57 62.27 64.38 4,847,500 +2.36(+3.80%)
Nov 08, 2005 63.59 63.59 61.78 62.02 4,133,990 -1.73(-2.72%)
Nov 07, 2005 62.98 64.09 62.98 63.76 1,902,530 +0.86(+1.36%)
Nov 04, 2005 62.81 63.10 62.54 62.90 1,871,734 +0.59(+0.95%)
Nov 03, 2005 62.68 63.13 61.65 62.31 3,619,317 -0.17(-0.28%)
Nov 02, 2005 62.27 63.10 61.90 62.48 2,711,942 -0.03(-0.05%)
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.