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 (%)
Nov 30, 2006 62.21 62.37 61.50 62.27 9,287,625 +0.45(+0.72%)
Nov 29, 2006 61.55 62.37 61.14 61.82 6,288,300 +1.53(+2.53%)
Nov 28, 2006 59.58 60.37 59.36 60.30 4,053,377 +0.18(+0.31%)
Nov 27, 2006 60.49 60.49 59.49 60.11 4,088,521 -0.18(-0.29%)
Nov 24, 2006 60.01 60.41 59.86 60.29 701,743 -0.18(-0.29%)
Nov 22, 2006 60.33 60.46 59.98 60.46 2,024,437 +0.51(+0.85%)
Nov 21, 2006 60.05 60.49 59.78 59.95 2,092,598 +0.01(+0.01%)
Nov 20, 2006 60.37 60.89 59.88 59.94 2,356,111 -0.42(-0.70%)
Nov 17, 2006 60.13 60.82 59.17 60.37 4,025,863 -0.08(-0.13%)
Nov 16, 2006 61.72 61.98 60.14 60.45 5,037,644 -1.19(-1.93%)
Nov 15, 2006 61.57 61.77 61.18 61.64 2,893,643 +0.03(+0.05%)
Nov 14, 2006 61.97 62.18 61.03 61.61 2,919,657 -0.36(-0.58%)
Nov 13, 2006 61.97 62.58 61.81 61.97 1,479,151 -0.02(-0.03%)
Nov 10, 2006 61.30 62.08 61.29 61.98 2,175,391 +0.88(+1.44%)
Nov 09, 2006 62.17 62.23 60.94 61.10 3,539,357 -0.86(-1.39%)
Nov 08, 2006 61.77 62.02 61.34 61.97 1,590,084 -0.06(-0.09%)
Nov 07, 2006 62.77 63.08 61.94 62.02 2,503,564 -0.89(-1.41%)
Nov 06, 2006 61.61 62.98 61.48 62.91 3,024,337 +1.70(+2.77%)
Nov 03, 2006 61.97 62.39 61.05 61.22 2,757,197 -0.08(-0.13%)
Nov 02, 2006 61.46 61.72 60.61 61.30 2,868,880 -0.16(-0.26%)
Nov 01, 2006 63.93 63.93 61.09 61.46 6,317,941 -1.98(-3.11%)
Oct 31, 2006 64.97 64.97 63.05 63.43 6,004,902 -1.50(-2.31%)
Oct 30, 2006 65.34 65.36 64.37 64.93 2,432,026 -0.36(-0.55%)
Oct 27, 2006 65.69 65.98 65.19 65.29 2,934,915 -0.85(-1.28%)
Oct 26, 2006 65.97 66.37 65.25 66.14 2,353,360 +0.24(+0.36%)
Oct 25, 2006 64.22 65.98 64.21 65.90 3,001,575 +1.42(+2.19%)
Oct 24, 2006 65.15 65.15 64.39 64.49 2,066,709 -0.22(-0.33%)
Oct 23, 2006 64.85 65.65 64.54 64.70 1,895,244 -0.26(-0.39%)
Oct 20, 2006 65.69 65.81 64.52 64.96 3,302,608 -0.53(-0.81%)
Oct 19, 2006 64.77 66.23 63.57 65.49 5,350,558 +1.43(+2.23%)
Oct 18, 2006 65.25 65.25 63.19 64.05 4,551,889 -0.44(-0.68%)
Oct 17, 2006 64.81 65.09 63.98 64.49 2,132,369 -0.72(-1.10%)
Oct 16, 2006 65.24 65.26 64.69 65.21 1,742,164 -0.05(-0.07%)
Oct 13, 2006 65.36 65.50 65.12 65.26 2,064,583 +0.31(+0.48%)
Oct 12, 2006 63.96 64.97 63.81 64.95 3,273,093 +1.42(+2.23%)
Oct 11, 2006 63.41 63.83 62.21 63.53 3,959,328 -0.67(-1.05%)
Oct 10, 2006 63.73 64.45 63.69 64.21 3,625,528 +0.77(+1.21%)
Oct 09, 2006 62.86 63.54 62.71 63.44 1,413,617 +0.58(+0.93%)
Oct 06, 2006 63.22 62.98 62.02 62.85 1,864,728 -0.36(-0.57%)
Oct 05, 2006 63.40 63.65 62.47 63.21 1,988,919 -0.18(-0.29%)
Oct 04, 2006 62.60 63.41 62.22 63.40 1,380,599 +0.80(+1.28%)
Oct 03, 2006 62.05 63.06 61.99 62.60 2,026,813 +0.78(+1.27%)
Oct 02, 2006 63.17 63.21 61.67 61.82 2,739,563 -1.08(-1.72%)
Sep 29, 2006 64.51 64.51 62.81 62.90 2,575,977 -1.15(-1.80%)
Sep 28, 2006 62.62 64.05 62.62 64.05 4,398,809 +1.38(+2.21%)
Sep 27, 2006 62.29 62.94 61.92 62.66 2,266,064 +0.56(+0.90%)
Sep 26, 2006 62.09 62.42 61.77 62.10 2,940,418 +0.06(+0.10%)
Sep 25, 2006 61.61 62.20 61.21 62.04 2,823,982 +0.51(+0.83%)
Sep 22, 2006 61.57 61.91 61.17 61.53 2,145,626 +0.33(+0.54%)
Sep 21, 2006 61.77 62.23 60.89 61.20 4,821,530 -0.30(-0.49%)
Sep 20, 2006 60.09 61.70 60.09 61.50 2,913,404 +1.46(+2.44%)
Sep 19, 2006 60.29 60.30 59.62 60.04 2,763,700 -0.58(-0.95%)
Sep 18, 2006 61.19 61.49 60.45 60.62 2,415,768 -0.22(-0.37%)
Sep 15, 2006 59.69 60.97 59.69 60.84 4,291,627 +1.30(+2.18%)
Sep 14, 2006 60.67 60.71 59.18 59.54 3,303,734 -1.00(-1.65%)
Sep 13, 2006 60.71 60.91 60.17 60.54 3,747,342 -0.18(-0.30%)
Sep 12, 2006 57.89 60.73 57.86 60.73 4,823,657 +3.26(+5.68%)
Sep 11, 2006 57.65 58.16 57.26 57.47 2,264,063 -0.47(-0.81%)
Sep 08, 2006 57.69 58.00 57.49 57.94 2,557,467 +0.09(+0.15%)
Sep 07, 2006 58.21 58.59 57.63 57.85 2,219,790 -0.38(-0.65%)
Sep 06, 2006 59.44 59.46 58.08 58.23 2,458,790 -1.26(-2.12%)
Sep 05, 2006 58.97 59.51 58.62 59.49 2,169,763 +0.75(+1.28%)
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.