Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 61.67 61.67 60.04 60.12 2,694,809 -1.10(-1.80%)
Sep 28, 2006 59.85 61.22 59.85 61.22 4,601,731 +1.32(+2.21%)
Sep 27, 2006 59.54 60.17 59.19 59.90 2,370,600 +0.53(+0.90%)
Sep 26, 2006 59.35 59.67 59.04 59.36 3,076,063 +0.06(+0.10%)
Sep 25, 2006 58.89 59.46 58.51 59.30 2,954,255 +0.49(+0.83%)
Sep 22, 2006 58.85 59.18 58.47 58.81 2,244,606 +0.31(+0.54%)
Sep 21, 2006 59.04 59.49 58.20 58.50 5,043,953 -0.29(-0.49%)
Sep 20, 2006 57.44 58.98 57.44 58.79 3,047,802 +1.40(+2.44%)
Sep 19, 2006 57.63 57.64 56.99 57.39 2,891,193 -0.55(-0.95%)
Sep 18, 2006 58.49 58.78 57.78 57.94 2,527,210 -0.21(-0.37%)
Sep 15, 2006 57.06 58.28 57.06 58.16 4,489,605 +1.24(+2.18%)
Sep 14, 2006 58.00 58.03 56.58 56.92 3,456,139 -0.96(-1.65%)
Sep 13, 2006 58.03 58.23 57.52 57.87 3,920,211 -0.18(-0.30%)
Sep 12, 2006 55.34 58.05 55.31 58.05 5,046,177 +3.12(+5.68%)
Sep 11, 2006 55.11 55.60 54.73 54.93 2,368,507 -0.45(-0.81%)
Sep 08, 2006 55.15 55.44 54.95 55.38 2,675,446 +0.08(+0.15%)
Sep 07, 2006 55.64 56.01 55.08 55.30 2,322,191 -0.36(-0.65%)
Sep 06, 2006 56.82 56.84 55.52 55.66 2,572,217 -1.21(-2.12%)
Sep 05, 2006 56.37 56.89 56.03 56.87 2,269,857 +0.72(+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.