Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 62.12 62.35 61.75 61.85 2,061,332 -0.27(-0.44%)
Jul 28, 2006 59.86 62.49 59.86 62.12 3,295,479 +1.62(+2.68%)
Jul 27, 2006 63.01 63.36 60.22 60.50 3,946,821 -2.42(-3.85%)
Jul 26, 2006 62.77 63.26 62.12 62.92 2,736,936 +0.29(+0.46%)
Jul 25, 2006 61.81 62.78 61.81 62.63 3,185,046 +0.49(+0.78%)
Jul 24, 2006 62.13 62.38 60.97 62.14 5,568,422 +0.02(+0.03%)
Jul 21, 2006 64.73 64.81 61.33 62.13 17,670,150 -6.77(-9.83%)
Jul 20, 2006 68.72 69.72 68.44 68.90 5,705,369 +0.24(+0.35%)
Jul 19, 2006 66.56 68.86 66.56 68.66 5,170,964 +2.37(+3.58%)
Jul 18, 2006 66.56 67.20 66.14 66.29 3,239,075 -0.14(-0.20%)
Jul 17, 2006 66.45 66.66 66.08 66.42 1,184,121 -0.09(-0.13%)
Jul 14, 2006 66.88 66.90 65.95 66.51 1,533,930 -0.36(-0.54%)
Jul 13, 2006 67.77 67.77 66.78 66.87 3,047,724 -0.90(-1.33%)
Jul 12, 2006 68.24 68.61 67.67 67.77 1,701,893 -0.23(-0.34%)
Jul 11, 2006 68.36 68.36 67.50 68.00 2,682,908 +0.06(+0.08%)
Jul 10, 2006 67.75 68.07 67.52 67.95 2,775,331 +0.21(+0.31%)
Jul 07, 2006 67.36 68.04 66.98 67.74 2,551,839 +0.38(+0.57%)
Jul 06, 2006 67.55 67.69 66.96 67.36 2,148,502 -0.03(-0.05%)
Jul 05, 2006 68.86 68.86 67.21 67.39 2,705,920 -1.47(-2.14%)
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.