Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.