Indicators

Capital One Financial (NY: COF )

142.15 +0.26 (+0.18%)

Streaming Delayed Price Updated: 1:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	63.54	64.28	62.88	64.02	3,763,188	+0.20(+0.31%)
Jan 30, 2007	62.72	64.02	62.30	63.82	4,246,852	+1.11(+1.78%)
Jan 29, 2007	63.14	63.29	62.29	62.70	2,613,747	-0.57(-0.91%)
Jan 26, 2007	63.30	63.54	62.78	63.28	3,410,769	+0.63(+1.00%)
Jan 25, 2007	63.89	64.02	62.35	62.65	4,210,555	-1.24(-1.94%)
Jan 24, 2007	63.70	63.92	63.33	63.89	3,350,359	+0.15(+0.24%)
Jan 23, 2007	63.20	63.77	62.97	63.74	4,804,492	+0.84(+1.34%)
Jan 22, 2007	62.73	63.47	62.41	62.89	4,993,511	+0.09(+0.14%)
Jan 19, 2007	61.63	62.90	61.22	62.81	9,164,631	+2.44(+4.04%)
Jan 18, 2007	61.55	61.75	60.17	60.37	4,136,831	-0.57(-0.93%)
Jan 17, 2007	60.64	61.42	60.42	60.93	3,623,275	+0.27(+0.45%)
Jan 16, 2007	61.33	61.34	60.47	60.66	4,580,431	-0.66(-1.08%)
Jan 12, 2007	60.50	61.48	60.49	61.32	3,541,262	+0.82(+1.36%)
Jan 11, 2007	60.27	60.59	60.07	60.50	4,012,493	+0.23(+0.38%)
Jan 10, 2007	60.90	60.93	59.95	60.27	3,566,255	-0.74(-1.21%)
Jan 09, 2007	61.85	61.87	60.75	61.01	2,624,422	-0.64(-1.03%)
Jan 08, 2007	61.50	61.68	60.90	61.65	2,535,627	+0.21(+0.35%)
Jan 05, 2007	61.44	61.71	60.91	61.44	2,717,739	+0.00(+0.00%)
Jan 04, 2007	61.68	61.88	61.01	61.44	1,835,438	-0.07(-0.12%)

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.