Indicators

Capital One Financial (NY: COF )

142.49 +0.60 (+0.42%)

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 (%)
Jan 31, 2005	62.06	62.62	61.78	62.33	1,614,014	+0.53(+0.85%)
Jan 28, 2005	61.92	62.06	61.27	61.80	1,707,959	+0.00(+0.00%)
Jan 27, 2005	62.60	62.76	61.80	61.80	1,984,518	-0.90(-1.43%)
Jan 26, 2005	61.68	62.89	61.47	62.70	2,034,630	+1.35(+2.19%)
Jan 25, 2005	61.55	61.91	61.11	61.36	2,207,072	+0.25(+0.40%)
Jan 24, 2005	62.36	62.42	61.05	61.11	2,857,400	-1.31(-2.09%)
Jan 21, 2005	62.64	63.49	62.42	62.42	3,657,186	-0.21(-0.34%)
Jan 20, 2005	62.70	63.48	61.79	62.63	9,188,745	-2.74(-4.19%)
Jan 19, 2005	66.03	66.18	65.12	65.37	2,045,557	-0.66(-1.00%)
Jan 18, 2005	64.99	66.15	64.98	66.03	1,574,075	+0.64(+0.99%)
Jan 14, 2005	65.37	65.59	64.96	65.39	1,131,480	+0.06(+0.10%)
Jan 13, 2005	65.66	66.03	65.26	65.32	1,598,190	-0.34(-0.52%)
Jan 12, 2005	65.19	65.66	64.44	65.66	1,335,320	+0.30(+0.46%)
Jan 11, 2005	65.13	65.77	64.93	65.36	1,509,897	-0.18(-0.27%)
Jan 10, 2005	65.05	65.97	65.02	65.54	1,142,910	+0.28(+0.43%)
Jan 07, 2005	65.70	66.14	65.12	65.26	1,885,047	-0.39(-0.59%)
Jan 06, 2005	64.88	65.92	64.42	65.65	1,755,685	+0.81(+1.25%)
Jan 05, 2005	65.50	65.68	64.78	64.84	1,894,090	-0.65(-1.00%)
Jan 04, 2005	66.88	67.27	65.49	65.49	1,961,786	-1.23(-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.