Indicators

Capital One Financial (NY: COF )

145.67 +0.59 (+0.41%)

Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	67.87	67.94	66.62	66.96	1,871,748	-0.90(-1.33%)
Feb 27, 2006	68.51	68.54	67.79	67.87	2,022,320	-0.05(-0.08%)
Feb 24, 2006	67.12	67.99	66.82	67.92	2,482,800	+0.05(+0.07%)
Feb 23, 2006	68.64	68.64	67.57	67.87	1,462,418	-0.68(-0.99%)
Feb 22, 2006	66.67	68.68	66.67	68.55	2,955,055	+1.89(+2.83%)
Feb 21, 2006	66.70	67.24	66.62	66.67	1,031,371	-0.04(-0.06%)
Feb 17, 2006	67.27	67.35	66.63	66.70	1,599,777	-0.49(-0.73%)
Feb 16, 2006	67.49	67.86	66.71	67.19	1,946,184	-0.50(-0.75%)
Feb 15, 2006	67.12	67.90	67.04	67.70	4,186,055	+1.32(+1.99%)
Feb 14, 2006	65.75	66.60	65.30	66.37	2,548,079	+0.64(+0.98%)
Feb 13, 2006	64.44	65.82	64.44	65.73	2,350,674	+0.63(+0.96%)
Feb 10, 2006	64.43	65.17	63.98	65.11	1,999,819	+0.80(+1.24%)
Feb 09, 2006	64.13	64.74	64.08	64.31	2,498,499	+0.51(+0.80%)
Feb 08, 2006	62.45	63.84	62.09	63.80	1,883,522	+1.31(+2.09%)
Feb 07, 2006	63.20	63.55	62.35	62.49	1,990,269	-1.18(-1.86%)
Feb 06, 2006	63.64	63.88	63.45	63.68	1,691,873	+0.02(+0.04%)
Feb 03, 2006	63.14	63.89	63.00	63.65	1,776,905	+0.44(+0.69%)
Feb 02, 2006	63.65	63.65	63.00	63.22	1,762,122	-0.44(-0.68%)

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.