Indicators

Capital One Financial (NY: COF )

142.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	64.25	64.25	62.55	62.64	2,586,538	-1.15(-1.80%)
Sep 28, 2006	62.36	63.78	62.36	63.78	4,416,844	+1.38(+2.21%)
Sep 27, 2006	62.03	62.69	61.67	62.41	2,275,355	+0.56(+0.90%)
Sep 26, 2006	61.83	62.17	61.52	61.85	2,952,474	+0.06(+0.10%)
Sep 25, 2006	61.36	61.95	60.96	61.79	2,835,560	+0.51(+0.83%)
Sep 22, 2006	61.32	61.66	60.92	61.28	2,154,423	+0.33(+0.54%)
Sep 21, 2006	61.52	61.98	60.64	60.95	4,841,299	-0.30(-0.49%)
Sep 20, 2006	59.84	61.45	59.84	61.25	2,925,349	+1.46(+2.44%)
Sep 19, 2006	60.04	60.05	59.37	59.80	2,775,032	-0.57(-0.95%)
Sep 18, 2006	60.94	61.24	60.20	60.37	2,425,672	-0.22(-0.37%)
Sep 15, 2006	59.44	60.72	59.44	60.59	4,309,223	+1.29(+2.18%)
Sep 14, 2006	60.42	60.46	58.94	59.30	3,317,279	-1.00(-1.65%)
Sep 13, 2006	60.46	60.66	59.92	60.30	3,762,706	-0.18(-0.30%)
Sep 12, 2006	57.65	60.48	57.62	60.48	4,843,434	+3.25(+5.68%)
Sep 11, 2006	57.41	57.92	57.02	57.23	2,273,346	-0.47(-0.81%)
Sep 08, 2006	57.45	57.76	57.26	57.70	2,567,953	+0.09(+0.15%)
Sep 07, 2006	57.97	58.35	57.39	57.61	2,228,891	-0.37(-0.65%)
Sep 06, 2006	59.20	59.22	57.84	57.99	2,468,871	-1.26(-2.12%)
Sep 05, 2006	58.73	59.27	58.38	59.25	2,178,660	+0.75(+1.28%)

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.