Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 62.10 62.10 60.27 60.63 6,281,915 -1.44(-2.31%)
Oct 30, 2006 62.46 62.48 61.53 62.07 2,544,218 -0.34(-0.55%)
Oct 27, 2006 62.79 63.07 62.32 62.41 3,070,306 -0.81(-1.28%)
Oct 26, 2006 63.06 63.44 62.37 63.22 2,461,923 +0.23(+0.36%)
Oct 25, 2006 61.39 63.07 61.38 63.00 3,140,041 +1.35(+2.19%)
Oct 24, 2006 62.28 62.28 61.55 61.64 2,162,049 -0.21(-0.33%)
Oct 23, 2006 61.99 62.76 61.70 61.85 1,982,674 -0.24(-0.39%)
Oct 20, 2006 62.79 62.90 61.67 62.09 3,454,961 -0.50(-0.81%)
Oct 19, 2006 61.91 63.31 60.77 62.60 5,597,386 +1.37(+2.23%)
Oct 18, 2006 62.37 62.37 60.40 61.23 4,761,873 -0.42(-0.68%)
Oct 17, 2006 61.95 62.22 61.16 61.65 2,230,737 -0.69(-1.10%)
Oct 16, 2006 62.36 62.38 61.84 62.34 1,822,532 -0.05(-0.07%)
Oct 13, 2006 62.48 62.61 62.25 62.38 2,159,825 +0.30(+0.48%)
Oct 12, 2006 61.14 62.10 60.99 62.09 3,424,084 +1.35(+2.23%)
Oct 11, 2006 60.61 61.02 59.46 60.73 4,141,976 -0.64(-1.05%)
Oct 10, 2006 60.92 61.60 60.88 61.38 3,792,777 +0.73(+1.21%)
Oct 09, 2006 60.09 60.74 59.95 60.64 1,478,828 +0.56(+0.93%)
Oct 06, 2006 60.43 60.21 59.28 60.08 1,950,750 -0.34(-0.57%)
Oct 05, 2006 60.60 60.84 59.72 60.43 2,080,670 -0.18(-0.29%)
Oct 04, 2006 59.84 60.61 59.47 60.60 1,444,288 +0.76(+1.28%)
Oct 03, 2006 59.31 60.28 59.26 59.84 2,120,313 +0.75(+1.27%)
Oct 02, 2006 60.38 60.42 58.95 59.09 2,865,942 -1.03(-1.72%)
Sep 29, 2006 61.67 61.67 60.04 60.12 2,694,809 -1.10(-1.80%)
Sep 28, 2006 59.85 61.22 59.85 61.22 4,601,731 +1.32(+2.21%)
Sep 27, 2006 59.54 60.17 59.19 59.90 2,370,600 +0.53(+0.90%)
Sep 26, 2006 59.35 59.67 59.04 59.36 3,076,063 +0.06(+0.10%)
Sep 25, 2006 58.89 59.46 58.51 59.30 2,954,255 +0.49(+0.83%)
Sep 22, 2006 58.85 59.18 58.47 58.81 2,244,606 +0.31(+0.54%)
Sep 21, 2006 59.04 59.49 58.20 58.50 5,043,953 -0.29(-0.49%)
Sep 20, 2006 57.44 58.98 57.44 58.79 3,047,802 +1.40(+2.44%)
Sep 19, 2006 57.63 57.64 56.99 57.39 2,891,193 -0.55(-0.95%)
Sep 18, 2006 58.49 58.78 57.78 57.94 2,527,210 -0.21(-0.37%)
Sep 15, 2006 57.06 58.28 57.06 58.16 4,489,605 +1.24(+2.18%)
Sep 14, 2006 58.00 58.03 56.58 56.92 3,456,139 -0.96(-1.65%)
Sep 13, 2006 58.03 58.23 57.52 57.87 3,920,211 -0.18(-0.30%)
Sep 12, 2006 55.34 58.05 55.31 58.05 5,046,177 +3.12(+5.68%)
Sep 11, 2006 55.11 55.60 54.73 54.93 2,368,507 -0.45(-0.81%)
Sep 08, 2006 55.15 55.44 54.95 55.38 2,675,446 +0.08(+0.15%)
Sep 07, 2006 55.64 56.01 55.08 55.30 2,322,191 -0.36(-0.65%)
Sep 06, 2006 56.82 56.84 55.52 55.66 2,572,217 -1.21(-2.12%)
Sep 05, 2006 56.37 56.89 56.03 56.87 2,269,857 +0.72(+1.28%)
Sep 01, 2006 56.56 56.58 55.86 56.15 2,409,458 +0.28(+0.49%)
Aug 31, 2006 56.08 56.29 55.58 55.87 2,604,664 -0.21(-0.38%)
Aug 30, 2006 55.18 56.55 55.05 56.09 4,670,288 +1.05(+1.90%)
Aug 29, 2006 54.06 55.18 53.97 55.04 4,133,864 +0.79(+1.45%)
Aug 28, 2006 53.62 54.37 53.12 54.25 4,131,771 +0.84(+1.57%)
Aug 25, 2006 54.15 54.19 52.97 53.41 4,460,167 -0.86(-1.58%)
Aug 24, 2006 54.92 55.23 54.15 54.27 2,341,555 -0.72(-1.31%)
Aug 23, 2006 55.18 55.79 54.78 54.99 2,605,972 -0.12(-0.22%)
Aug 22, 2006 55.80 55.93 55.02 55.11 3,191,067 -0.74(-1.33%)
Aug 21, 2006 56.59 56.78 55.85 55.85 1,990,917 -0.93(-1.64%)
Aug 18, 2006 57.48 57.48 56.52 56.78 2,076,745 -0.55(-0.96%)
Aug 17, 2006 56.89 57.47 56.80 57.33 2,748,452 +0.44(+0.78%)
Aug 16, 2006 57.09 57.31 56.30 56.89 2,899,043 +0.41(+0.72%)
Aug 15, 2006 56.18 56.71 56.09 56.48 2,999,132 +0.78(+1.40%)
Aug 14, 2006 55.19 56.03 55.03 55.70 5,049,448 +0.81(+1.48%)
Aug 11, 2006 56.25 56.48 54.86 54.89 6,592,910 -1.21(-2.15%)
Aug 10, 2006 57.06 57.06 56.05 56.10 5,037,542 -0.96(-1.69%)
Aug 09, 2006 59.18 59.52 57.03 57.06 3,886,324 -2.01(-3.40%)
Aug 08, 2006 59.87 60.04 58.72 59.07 3,289,193 -0.88(-1.47%)
Aug 07, 2006 60.04 60.33 59.27 59.95 2,609,636 -0.54(-0.90%)
Aug 04, 2006 62.29 62.87 60.33 60.50 3,805,599 -1.22(-1.98%)
Aug 03, 2006 60.75 61.73 60.34 61.72 4,005,123 +0.97(+1.60%)
Aug 02, 2006 60.50 60.88 60.26 60.75 2,890,539 +0.60(+0.99%)
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.