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 (%)
Aug 31, 2006 58.67 58.89 58.15 58.45 2,489,806 -0.22(-0.38%)
Aug 30, 2006 57.73 59.16 57.59 58.67 4,464,343 +1.10(+1.90%)
Aug 29, 2006 56.55 57.73 56.46 57.58 3,951,574 +0.82(+1.45%)
Aug 28, 2006 56.09 56.87 55.57 56.75 3,949,573 +0.88(+1.57%)
Aug 25, 2006 56.65 56.69 55.41 55.87 4,263,488 -0.90(-1.58%)
Aug 24, 2006 57.45 57.78 56.65 56.77 2,238,299 -0.75(-1.31%)
Aug 23, 2006 57.73 58.36 57.31 57.52 2,491,057 -0.13(-0.22%)
Aug 22, 2006 58.37 58.51 57.56 57.65 3,050,351 -0.78(-1.33%)
Aug 21, 2006 59.20 59.40 58.43 58.43 1,903,123 -0.98(-1.64%)
Aug 18, 2006 60.13 60.13 59.13 59.40 1,985,167 -0.58(-0.96%)
Aug 17, 2006 59.51 60.12 59.42 59.98 2,627,254 +0.46(+0.78%)
Aug 16, 2006 59.73 59.95 58.90 59.51 2,771,204 +0.42(+0.72%)
Aug 15, 2006 58.77 59.33 58.67 59.09 2,866,879 +0.82(+1.40%)
Aug 14, 2006 57.74 58.62 57.57 58.27 4,826,783 +0.85(+1.48%)
Aug 11, 2006 58.85 59.09 57.39 57.43 6,302,183 -1.26(-2.15%)
Aug 10, 2006 59.70 59.70 58.63 58.69 4,815,402 -1.01(-1.69%)
Aug 09, 2006 61.91 62.26 59.66 59.70 3,714,950 -2.10(-3.40%)
Aug 08, 2006 62.63 62.81 61.42 61.80 3,144,150 -0.92(-1.47%)
Aug 07, 2006 62.81 63.11 62.01 62.72 2,494,559 -0.57(-0.90%)
Aug 04, 2006 65.17 65.77 63.11 63.29 3,637,784 -1.28(-1.98%)
Aug 03, 2006 63.55 64.57 63.13 64.57 3,828,509 +1.02(+1.60%)
Aug 02, 2006 63.29 63.69 63.04 63.55 2,763,075 +0.62(+0.99%)
Aug 01, 2006 63.10 63.17 61.66 62.93 2,740,188 +1.08(+1.75%)
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%)
Jul 03, 2006 68.51 69.18 68.25 68.86 1,271,792 +0.54(+0.78%)
Jun 30, 2006 69.43 69.65 68.32 68.32 2,697,415 -1.11(-1.60%)
Jun 29, 2006 68.24 69.56 68.06 69.44 3,225,943 +1.56(+2.30%)
Jun 28, 2006 67.56 67.96 67.20 67.88 1,556,692 +0.39(+0.58%)
Jun 27, 2006 68.68 68.92 67.41 67.48 1,716,275 -1.20(-1.75%)
Jun 26, 2006 68.72 68.81 68.48 68.68 2,557,342 +0.41(+0.60%)
Jun 23, 2006 68.04 68.72 67.51 68.28 2,405,762 +0.34(+0.51%)
Jun 22, 2006 68.25 68.49 67.81 67.93 2,248,555 -0.14(-0.20%)
Jun 21, 2006 67.29 68.40 67.29 68.07 2,558,968 +0.90(+1.35%)
Jun 20, 2006 66.98 67.77 66.96 67.16 1,681,382 -0.11(-0.17%)
Jun 19, 2006 67.36 67.91 67.12 67.28 2,647,389 +0.26(+0.38%)
Jun 16, 2006 66.84 67.16 66.51 67.02 2,063,833 +0.07(+0.11%)
Jun 15, 2006 66.26 67.11 65.77 66.95 2,643,637 +0.94(+1.42%)
Jun 14, 2006 65.81 66.41 65.41 66.01 3,042,722 +0.05(+0.07%)
Jun 13, 2006 66.56 67.31 65.57 65.97 3,147,902 -0.47(-0.71%)
Jun 12, 2006 67.07 67.15 66.38 66.44 1,736,911 -0.10(-0.14%)
Jun 09, 2006 66.43 67.24 66.17 66.53 1,495,785 -0.14(-0.20%)
Jun 08, 2006 66.25 66.76 65.60 66.67 2,145,126 +0.16(+0.24%)
Jun 07, 2006 66.22 66.96 66.18 66.51 3,441,306 +0.40(+0.60%)
Jun 06, 2006 65.69 66.11 65.46 66.11 2,526,826 +0.54(+0.83%)
Jun 05, 2006 66.61 66.65 65.35 65.57 1,693,013 -1.37(-2.04%)
Jun 02, 2006 67.15 67.44 66.46 66.93 1,730,908 +0.14(+0.22%)
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.