Indicators

Capital One Financial (NY: COF )

142.31 +0.43 (+0.30%)

Streaming Delayed Price Updated: 2:23 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	67.12	67.16	66.09	66.33	2,773,525	-0.78(-1.16%)
Jan 30, 2006	67.65	67.81	67.11	67.11	1,272,988	-0.37(-0.54%)
Jan 27, 2006	67.54	67.71	67.07	67.48	1,790,999	-0.05(-0.07%)
Jan 26, 2006	66.50	67.69	67.08	67.53	2,423,161	+1.04(+1.56%)
Jan 25, 2006	67.39	67.43	66.33	66.49	2,200,385	-0.70(-1.04%)
Jan 24, 2006	67.33	68.04	67.05	67.19	2,327,972	-0.10(-0.14%)
Jan 23, 2006	68.32	68.72	67.21	67.29	2,478,290	-0.53(-0.79%)
Jan 20, 2006	68.48	69.49	67.69	67.82	4,724,762	-0.28(-0.41%)
Jan 19, 2006	68.79	69.09	67.81	68.10	1,984,264	-0.38(-0.56%)
Jan 18, 2006	68.24	68.72	68.24	68.48	1,570,734	+0.00(+0.00%)
Jan 17, 2006	68.52	68.86	68.10	68.48	1,579,023	-0.51(-0.74%)
Jan 13, 2006	69.36	69.36	68.91	68.99	2,030,352	-0.05(-0.07%)
Jan 12, 2006	70.04	70.35	68.98	69.04	1,722,936	-1.04(-1.48%)
Jan 11, 2006	70.23	70.98	69.71	70.08	2,415,626	+0.22(+0.32%)
Jan 10, 2006	69.32	69.97	69.29	69.85	1,706,862	-0.32(-0.45%)
Jan 09, 2006	68.92	70.58	68.91	70.17	2,007,245	+1.34(+1.94%)
Jan 06, 2006	69.12	69.16	68.24	68.83	1,135,229	+0.00(+0.00%)
Jan 05, 2006	68.92	69.24	68.48	68.83	1,714,271	+0.02(+0.02%)
Jan 04, 2006	69.26	69.42	68.16	68.82	2,199,506	-0.45(-0.64%)

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.