Capital One Financial (NY: COF )

92.24 USD +0.96 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 81.25 81.25 78.85 79.33 4,801,400 -1.88(-2.31%)
Oct 30, 2006 81.72 81.74 80.50 81.21 1,944,600 -0.45(-0.55%)
Oct 27, 2006 82.15 82.52 81.53 81.66 2,346,700 -1.06(-1.28%)
Oct 26, 2006 82.50 83.00 81.60 82.72 1,881,700 +0.30(+0.36%)
Oct 25, 2006 80.32 82.52 80.30 82.42 2,400,000 +1.77(+2.19%)
Oct 24, 2006 81.48 81.48 80.53 80.65 1,652,500 -0.27(-0.33%)
Oct 23, 2006 81.10 82.11 80.72 80.92 1,515,400 -0.32(-0.39%)
Oct 20, 2006 82.15 82.30 80.69 81.24 2,640,700 -0.66(-0.81%)
Oct 19, 2006 81.00 82.83 79.51 81.90 4,278,200 +1.79(+2.23%)
Oct 18, 2006 81.60 81.60 79.03 80.11 3,639,600 -0.55(-0.68%)
Oct 17, 2006 81.05 81.40 80.02 80.66 1,705,000 -0.90(-1.10%)
Oct 16, 2006 81.59 81.62 80.91 81.56 1,393,000 -0.06(-0.07%)
Oct 13, 2006 81.74 81.92 81.44 81.62 1,650,800 +0.39(+0.48%)
Oct 12, 2006 79.99 81.25 79.80 81.23 2,617,100 +1.77(+2.23%)
Oct 11, 2006 79.30 79.83 77.80 79.46 3,165,800 -0.84(-1.05%)
Oct 10, 2006 79.70 80.60 79.65 80.30 2,898,900 +0.96(+1.21%)
Oct 09, 2006 78.62 79.47 78.43 79.34 1,130,300 +0.73(+0.93%)
Oct 06, 2006 79.07 78.77 77.56 78.61 1,491,000 -0.45(-0.57%)
Oct 05, 2006 79.29 79.60 78.13 79.06 1,590,300 -0.23(-0.29%)
Oct 04, 2006 78.29 79.30 77.81 79.29 1,103,900 +1.00(+1.28%)
Oct 03, 2006 77.60 78.87 77.53 78.29 1,620,600 +0.98(+1.27%)
Oct 02, 2006 79.00 79.05 77.13 77.31 2,190,500 -1.35(-1.72%)
Sep 29, 2006 80.68 80.68 78.55 78.66 2,059,700 -1.44(-1.80%)
Sep 28, 2006 78.31 80.10 78.31 80.10 3,517,200 +1.73(+2.21%)
Sep 27, 2006 77.90 78.72 77.44 78.37 1,811,900 +0.70(+0.90%)
Sep 26, 2006 77.65 78.07 77.25 77.67 2,351,100 +0.08(+0.10%)
Sep 25, 2006 77.05 77.79 76.55 77.59 2,258,000 +0.64(+0.83%)
Sep 22, 2006 77.00 77.43 76.50 76.95 1,715,600 +0.41(+0.54%)
Sep 21, 2006 77.25 77.83 76.15 76.54 3,855,200 -0.38(-0.49%)
Sep 20, 2006 75.15 77.17 75.15 76.92 2,329,500 +1.83(+2.44%)
Sep 19, 2006 75.40 75.41 74.56 75.09 2,209,800 -0.72(-0.95%)
Sep 18, 2006 76.53 76.90 75.60 75.81 1,931,600 -0.28(-0.37%)
Sep 15, 2006 74.65 76.25 74.65 76.09 3,431,500 +1.62(+2.18%)
Sep 14, 2006 75.88 75.93 74.02 74.47 2,641,600 -1.25(-1.65%)
Sep 13, 2006 75.93 76.18 75.25 75.72 2,996,300 -0.23(-0.30%)
Sep 12, 2006 72.40 75.95 72.36 75.95 3,856,900 +4.08(+5.68%)
Sep 11, 2006 72.10 72.74 71.61 71.87 1,810,300 -0.59(-0.81%)
Sep 08, 2006 72.15 72.54 71.90 72.46 2,044,900 +0.11(+0.15%)
Sep 07, 2006 72.80 73.28 72.07 72.35 1,774,900 -0.47(-0.65%)
Sep 06, 2006 74.34 74.37 72.64 72.82 1,966,000 -1.58(-2.12%)
Sep 05, 2006 73.75 74.43 73.31 74.40 1,734,900 +0.94(+1.28%)
Sep 01, 2006 74.00 74.03 73.08 73.46 1,841,600 +0.36(+0.49%)
Aug 31, 2006 73.37 73.65 72.72 73.10 1,990,800 -0.28(-0.38%)
Aug 30, 2006 72.20 73.99 72.02 73.38 3,569,600 +1.37(+1.90%)
Aug 29, 2006 70.73 72.20 70.61 72.01 3,159,600 +1.03(+1.45%)
Aug 28, 2006 70.15 71.13 69.50 70.98 3,158,000 +1.10(+1.57%)
Aug 25, 2006 70.85 70.90 69.30 69.88 3,409,000 -1.12(-1.58%)
Aug 24, 2006 71.85 72.26 70.85 71.00 1,789,700 -0.94(-1.31%)
Aug 23, 2006 72.20 72.99 71.67 71.94 1,991,800 -0.16(-0.22%)
Aug 22, 2006 73.00 73.17 71.99 72.10 2,439,000 -0.97(-1.33%)
Aug 21, 2006 74.04 74.29 73.07 73.07 1,521,700 -1.22(-1.64%)
Aug 18, 2006 75.20 75.20 73.95 74.29 1,587,300 -0.72(-0.96%)
Aug 17, 2006 74.43 75.19 74.32 75.01 2,100,700 +0.58(+0.78%)
Aug 16, 2006 74.70 74.98 73.66 74.43 2,215,800 +0.53(+0.72%)
Aug 15, 2006 73.50 74.20 73.38 73.90 2,292,300 +1.02(+1.40%)
Aug 14, 2006 72.21 73.31 72.00 72.88 3,859,400 +1.06(+1.48%)
Aug 11, 2006 73.60 73.90 71.77 71.82 5,039,100 -1.58(-2.15%)
Aug 10, 2006 74.66 74.66 73.33 73.40 3,850,300 -1.26(-1.69%)
Aug 09, 2006 77.43 77.87 74.61 74.66 2,970,400 -2.63(-3.40%)
Aug 08, 2006 78.33 78.55 76.82 77.29 2,514,000 -1.15(-1.47%)
Aug 07, 2006 78.55 78.93 77.55 78.44 1,994,600 -0.71(-0.90%)
Aug 04, 2006 81.50 82.25 78.93 79.15 2,908,700 -1.60(-1.98%)
Aug 03, 2006 79.48 80.76 78.95 80.75 3,061,200 +1.27(+1.60%)
Aug 02, 2006 79.15 79.65 78.84 79.48 2,209,300 +0.78(+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.