Skip to main content

Capital One Financial (NY: COF )

148.52 +4.01 (+2.77%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 68.49 69.58 68.29 69.28 3,641,911 +0.78(+1.14%)
Apr 27, 2006 68.04 68.88 67.51 68.49 3,982,465 +0.37(+0.54%)
Apr 26, 2006 68.03 68.48 67.76 68.12 3,303,984 +0.30(+0.44%)
Apr 25, 2006 68.00 68.50 67.66 67.83 2,623,502 -0.58(-0.85%)
Apr 24, 2006 68.81 68.81 67.72 68.41 3,262,462 -0.42(-0.62%)
Apr 21, 2006 68.36 69.03 67.70 68.84 7,592,110 +2.01(+3.02%)
Apr 20, 2006 67.12 67.12 66.63 66.82 2,663,898 -0.21(-0.31%)
Apr 19, 2006 67.16 67.24 66.61 67.03 2,678,906 -0.14(-0.21%)
Apr 18, 2006 66.70 67.36 66.76 67.17 3,659,170 +0.48(+0.72%)
Apr 17, 2006 65.97 66.76 65.89 66.69 4,480,351 -0.39(-0.58%)
Apr 13, 2006 66.56 67.40 66.71 67.08 3,689,936 +0.52(+0.78%)
Apr 12, 2006 66.25 66.67 66.13 66.56 1,911,128 +0.32(+0.48%)
Apr 11, 2006 66.78 66.89 66.10 66.25 1,925,385 -0.53(-0.79%)
Apr 10, 2006 66.64 67.04 66.56 66.77 2,346,356 +0.34(+0.51%)
Apr 07, 2006 66.64 66.72 65.80 66.44 2,829,235 +0.41(+0.62%)
Apr 06, 2006 66.96 66.98 65.75 66.03 2,817,854 +0.15(+0.23%)
Apr 05, 2006 66.19 66.37 65.68 65.88 2,097,350 +0.17(+0.26%)
Apr 04, 2006 64.89 65.93 64.70 65.71 2,728,182 +0.86(+1.33%)
Apr 03, 2006 64.61 65.23 64.29 64.85 2,834,362 +0.46(+0.72%)
Mar 31, 2006 64.04 64.73 64.04 64.38 3,663,923 -0.30(-0.47%)
Mar 30, 2006 65.37 65.40 64.25 64.69 2,920,282 -0.69(-1.05%)
Mar 29, 2006 65.17 65.81 64.99 65.37 2,864,628 +0.37(+0.57%)
Mar 28, 2006 65.95 66.17 65.01 65.01 3,191,300 -0.94(-1.43%)
Mar 27, 2006 65.69 66.17 65.38 65.95 2,641,511 +0.30(+0.46%)
Mar 24, 2006 65.50 66.05 65.22 65.65 3,045,223 +0.14(+0.22%)
Mar 23, 2006 65.57 65.77 65.29 65.50 3,454,063 -0.11(-0.17%)
Mar 22, 2006 64.93 65.72 64.85 65.61 4,962,980 +0.90(+1.40%)
Mar 21, 2006 64.85 65.12 64.53 64.71 2,944,795 -0.06(-0.09%)
Mar 20, 2006 65.29 65.53 64.09 64.77 7,616,247 -0.72(-1.10%)
Mar 17, 2006 67.16 67.24 65.30 65.49 7,373,245 -1.68(-2.50%)
Mar 16, 2006 66.49 67.23 66.37 67.16 7,346,856 +0.77(+1.16%)
Mar 15, 2006 65.85 66.79 65.45 66.40 7,474,548 +0.55(+0.84%)
Mar 14, 2006 65.98 66.13 65.36 65.85 10,975,886 -0.60(-0.90%)
Mar 13, 2006 67.88 68.20 66.13 66.45 21,040,544 -5.45(-7.58%)
Mar 10, 2006 70.06 71.99 69.88 71.90 3,551,864 +3.21(+4.68%)
Mar 09, 2006 69.54 70.07 68.54 68.68 2,288,451 -0.10(-0.15%)
Mar 08, 2006 69.52 69.56 68.21 68.79 1,594,587 -0.62(-0.89%)
Mar 07, 2006 69.84 69.94 69.13 69.40 1,206,258 -0.55(-0.79%)
Mar 06, 2006 70.64 70.91 69.71 69.96 988,018 -0.69(-0.97%)
Mar 03, 2006 71.16 71.56 70.45 70.64 1,237,399 -0.65(-0.91%)
Mar 02, 2006 70.60 71.40 70.60 71.29 2,158,883 +0.70(+0.99%)
Mar 01, 2006 70.28 70.71 70.03 70.59 1,966,407 +0.55(+0.79%)
Feb 28, 2006 70.99 71.07 69.68 70.04 1,789,439 -0.94(-1.33%)
Feb 27, 2006 71.67 71.69 70.91 70.99 1,933,389 -0.06(-0.08%)
Feb 24, 2006 70.20 71.11 69.89 71.04 2,373,620 +0.05(+0.07%)
Feb 23, 2006 71.80 71.80 70.68 70.99 1,398,108 -0.71(-0.99%)
Feb 22, 2006 69.73 71.84 69.73 71.71 2,825,107 +1.97(+2.83%)
Feb 21, 2006 69.77 70.33 69.68 69.73 986,017 -0.04(-0.06%)
Feb 17, 2006 70.36 70.44 69.69 69.77 1,529,427 -0.51(-0.73%)
Feb 16, 2006 70.59 70.98 69.78 70.28 1,860,601 -0.53(-0.75%)
Feb 15, 2006 70.21 71.03 70.12 70.81 4,001,975 +1.38(+1.99%)
Feb 14, 2006 68.77 69.66 68.30 69.43 2,436,028 +0.67(+0.98%)
Feb 13, 2006 67.40 68.84 67.40 68.76 2,247,304 +0.66(+0.96%)
Feb 10, 2006 67.39 68.16 66.92 68.10 1,911,878 +0.83(+1.24%)
Feb 09, 2006 67.08 67.72 67.03 67.27 2,388,628 +0.54(+0.80%)
Feb 08, 2006 65.33 66.78 64.94 66.73 1,800,695 +1.37(+2.09%)
Feb 07, 2006 66.11 66.47 65.22 65.37 1,902,748 -1.24(-1.86%)
Feb 06, 2006 66.56 66.82 66.37 66.61 1,617,474 +0.02(+0.04%)
Feb 03, 2006 66.05 66.83 65.90 66.58 1,698,766 +0.46(+0.69%)
Feb 02, 2006 66.57 66.58 65.89 66.13 1,684,634 -0.46(-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.