Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 66.13 66.40 65.73 66.19 1,853,986 +0.20(+0.30%)
May 30, 2006 66.61 66.65 65.77 65.99 1,673,789 -0.82(-1.23%)
May 26, 2006 66.53 67.06 66.42 66.81 1,561,745 +0.22(+0.34%)
May 25, 2006 65.89 66.63 65.33 66.59 2,701,072 +1.09(+1.66%)
May 24, 2006 65.81 65.94 64.81 65.50 2,162,858 -0.42(-0.63%)
May 23, 2006 65.90 66.61 65.72 65.92 1,889,500 +0.41(+0.62%)
May 22, 2006 66.29 66.65 65.33 65.51 3,614,684 -1.45(-2.16%)
May 19, 2006 67.21 67.61 66.53 66.96 2,166,610 -0.11(-0.17%)
May 18, 2006 66.75 68.00 66.75 67.07 2,724,956 -0.22(-0.32%)
May 17, 2006 68.37 68.38 67.10 67.29 3,292,682 -1.34(-1.96%)
May 16, 2006 69.19 69.19 68.44 68.63 1,277,257 -0.56(-0.81%)
May 15, 2006 68.77 69.19 68.64 69.19 1,911,258 +0.42(+0.60%)
May 12, 2006 69.53 69.65 68.69 68.77 2,387,572 -0.62(-0.90%)
May 11, 2006 69.92 69.97 69.05 69.40 3,100,480 -0.36(-0.52%)
May 10, 2006 69.48 69.84 69.31 69.76 2,409,081 +0.27(+0.39%)
May 09, 2006 69.06 69.67 69.05 69.48 2,426,213 +0.49(+0.71%)
May 08, 2006 68.61 69.02 68.52 69.00 1,533,983 +0.37(+0.54%)
May 05, 2006 68.45 69.05 68.36 68.63 1,852,110 +0.54(+0.79%)
May 04, 2006 69.08 69.08 67.95 68.09 2,301,413 -0.34(-0.49%)
May 03, 2006 68.38 68.57 67.96 68.43 1,712,054 +0.16(+0.23%)
May 02, 2006 68.25 68.60 67.60 68.27 3,889,293 -0.10(-0.15%)
May 01, 2006 69.68 69.70 68.30 68.37 2,588,277 -0.91(-1.32%)
Apr 28, 2006 68.50 69.59 68.30 69.28 3,641,445 +0.78(+1.14%)
Apr 27, 2006 68.05 68.89 67.52 68.50 3,981,955 +0.37(+0.54%)
Apr 26, 2006 68.04 68.48 67.77 68.13 3,303,561 +0.30(+0.44%)
Apr 25, 2006 68.01 68.51 67.67 67.84 2,623,166 -0.58(-0.85%)
Apr 24, 2006 68.82 68.82 67.73 68.42 3,262,045 -0.42(-0.62%)
Apr 21, 2006 68.37 69.04 67.71 68.84 7,591,138 +2.02(+3.02%)
Apr 20, 2006 67.13 67.13 66.64 66.83 2,663,557 -0.21(-0.31%)
Apr 19, 2006 67.17 67.25 66.61 67.04 2,678,563 -0.14(-0.21%)
Apr 18, 2006 66.71 67.37 66.77 67.18 3,658,702 +0.48(+0.72%)
Apr 17, 2006 65.97 66.77 65.89 66.70 4,479,778 -0.39(-0.58%)
Apr 13, 2006 66.57 67.41 66.72 67.09 3,689,464 +0.52(+0.78%)
Apr 12, 2006 66.25 66.68 66.13 66.57 1,910,883 +0.32(+0.48%)
Apr 11, 2006 66.79 66.90 66.11 66.25 1,925,139 -0.53(-0.79%)
Apr 10, 2006 66.65 67.05 66.57 66.78 2,346,056 +0.34(+0.51%)
Apr 07, 2006 66.65 66.73 65.81 66.45 2,828,873 +0.41(+0.62%)
Apr 06, 2006 66.97 66.99 65.76 66.04 2,817,493 +0.15(+0.23%)
Apr 05, 2006 66.20 66.37 65.69 65.89 2,097,082 +0.17(+0.26%)
Apr 04, 2006 64.90 65.93 64.71 65.72 2,727,832 +0.86(+1.33%)
Apr 03, 2006 64.61 65.24 64.30 64.85 2,834,000 +0.46(+0.72%)
Mar 31, 2006 64.05 64.74 64.05 64.39 3,663,454 -0.30(-0.47%)
Mar 30, 2006 65.38 65.41 64.26 64.69 2,919,909 -0.69(-1.05%)
Mar 29, 2006 65.17 65.81 65.00 65.38 2,864,262 +0.37(+0.57%)
Mar 28, 2006 65.96 66.18 65.01 65.01 3,190,891 -0.94(-1.43%)
Mar 27, 2006 65.69 66.18 65.39 65.96 2,641,173 +0.30(+0.46%)
Mar 24, 2006 65.51 66.05 65.23 65.65 3,044,833 +0.14(+0.22%)
Mar 23, 2006 65.57 65.78 65.30 65.51 3,453,621 -0.11(-0.17%)
Mar 22, 2006 64.93 65.73 64.85 65.62 4,962,345 +0.90(+1.40%)
Mar 21, 2006 64.85 65.13 64.53 64.72 2,944,418 -0.06(-0.09%)
Mar 20, 2006 65.29 65.54 64.10 64.77 7,615,273 -0.72(-1.10%)
Mar 17, 2006 67.17 67.25 65.31 65.49 7,372,301 -1.68(-2.50%)
Mar 16, 2006 66.49 67.24 66.37 67.17 7,345,916 +0.77(+1.16%)
Mar 15, 2006 65.85 66.80 65.45 66.41 7,473,591 +0.55(+0.84%)
Mar 14, 2006 65.99 66.13 65.37 65.85 10,974,481 -0.60(-0.90%)
Mar 13, 2006 67.89 68.21 66.14 66.45 21,037,852 -5.45(-7.58%)
Mar 10, 2006 70.07 72.00 69.89 71.91 3,551,409 +3.21(+4.68%)
Mar 09, 2006 69.55 70.08 68.55 68.69 2,288,158 -0.10(-0.15%)
Mar 08, 2006 69.53 69.57 68.22 68.80 1,594,382 -0.62(-0.89%)
Mar 07, 2006 69.85 69.95 69.14 69.41 1,206,103 -0.55(-0.79%)
Mar 06, 2006 70.65 70.92 69.72 69.96 987,892 -0.69(-0.97%)
Mar 03, 2006 71.17 71.57 70.46 70.65 1,237,241 -0.65(-0.91%)
Mar 02, 2006 70.61 71.41 70.61 71.30 2,158,606 +0.70(+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.