Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 62.11 62.11 60.27 60.64 6,281,110 -1.44(-2.31%)
Oct 30, 2006 62.47 62.48 61.54 62.08 2,543,893 -0.34(-0.55%)
Oct 27, 2006 62.80 63.08 62.32 62.42 3,069,913 -0.81(-1.28%)
Oct 26, 2006 63.06 63.45 62.38 63.23 2,461,608 +0.23(+0.36%)
Oct 25, 2006 61.40 63.08 61.38 63.00 3,139,639 +1.35(+2.19%)
Oct 24, 2006 62.28 62.28 61.56 61.65 2,161,772 -0.21(-0.33%)
Oct 23, 2006 61.99 62.77 61.70 61.86 1,982,420 -0.24(-0.39%)
Oct 20, 2006 62.80 62.91 61.68 62.10 3,454,519 -0.50(-0.81%)
Oct 19, 2006 61.92 63.32 60.78 62.61 5,596,669 +1.37(+2.23%)
Oct 18, 2006 62.38 62.38 60.41 61.24 4,761,263 -0.42(-0.68%)
Oct 17, 2006 61.96 62.22 61.17 61.66 2,230,452 -0.69(-1.10%)
Oct 16, 2006 62.37 62.39 61.85 62.35 1,822,299 -0.05(-0.07%)
Oct 13, 2006 62.48 62.62 62.26 62.39 2,159,548 +0.30(+0.48%)
Oct 12, 2006 61.15 62.11 61.00 62.09 3,423,646 +1.35(+2.23%)
Oct 11, 2006 60.62 61.02 59.47 60.74 4,141,446 -0.64(-1.05%)
Oct 10, 2006 60.92 61.61 60.89 61.38 3,792,292 +0.73(+1.21%)
Oct 09, 2006 60.10 60.75 59.95 60.65 1,478,639 +0.56(+0.93%)
Oct 06, 2006 60.44 60.21 59.29 60.09 1,950,501 -0.34(-0.57%)
Oct 05, 2006 60.61 60.85 59.72 60.44 2,080,403 -0.18(-0.29%)
Oct 04, 2006 59.85 60.62 59.48 60.61 1,444,103 +0.76(+1.28%)
Oct 03, 2006 59.32 60.29 59.27 59.85 2,120,041 +0.75(+1.27%)
Oct 02, 2006 60.39 60.43 58.96 59.10 2,865,575 -1.03(-1.72%)
Sep 29, 2006 61.67 61.67 60.05 60.13 2,694,464 -1.10(-1.80%)
Sep 28, 2006 59.86 61.23 59.86 61.23 4,601,142 +1.32(+2.21%)
Sep 27, 2006 59.55 60.18 59.20 59.91 2,370,297 +0.54(+0.90%)
Sep 26, 2006 59.36 59.68 59.05 59.37 3,075,669 +0.06(+0.10%)
Sep 25, 2006 58.90 59.46 58.52 59.31 2,953,877 +0.49(+0.83%)
Sep 22, 2006 58.86 59.19 58.48 58.82 2,244,319 +0.31(+0.54%)
Sep 21, 2006 59.05 59.49 58.21 58.51 5,043,307 -0.29(-0.49%)
Sep 20, 2006 57.45 58.99 57.45 58.80 3,047,412 +1.40(+2.44%)
Sep 19, 2006 57.64 57.64 57.00 57.40 2,890,823 -0.55(-0.95%)
Sep 18, 2006 58.50 58.78 57.79 57.95 2,526,886 -0.21(-0.37%)
Sep 15, 2006 57.06 58.29 57.06 58.16 4,489,030 +1.24(+2.18%)
Sep 14, 2006 58.00 58.04 56.58 56.93 3,455,696 -0.96(-1.65%)
Sep 13, 2006 58.04 58.23 57.52 57.88 3,919,709 -0.18(-0.30%)
Sep 12, 2006 55.34 58.06 55.31 58.06 5,045,531 +3.12(+5.68%)
Sep 11, 2006 55.11 55.60 54.74 54.94 2,368,204 -0.45(-0.81%)
Sep 08, 2006 55.15 55.45 54.96 55.39 2,675,103 +0.08(+0.15%)
Sep 07, 2006 55.65 56.02 55.09 55.31 2,321,894 -0.36(-0.65%)
Sep 06, 2006 56.83 56.85 55.53 55.66 2,571,888 -1.21(-2.12%)
Sep 05, 2006 56.38 56.90 56.04 56.87 2,269,567 +0.72(+1.28%)
Sep 01, 2006 56.57 56.59 55.86 56.15 2,409,150 +0.28(+0.49%)
Aug 31, 2006 56.09 56.30 55.59 55.88 2,604,331 -0.21(-0.38%)
Aug 30, 2006 55.19 56.56 55.05 56.09 4,669,690 +1.05(+1.90%)
Aug 29, 2006 54.07 55.19 53.98 55.05 4,133,335 +0.79(+1.45%)
Aug 28, 2006 53.62 54.37 53.13 54.26 4,131,242 +0.84(+1.57%)
Aug 25, 2006 54.16 54.20 52.97 53.42 4,459,596 -0.86(-1.58%)
Aug 24, 2006 54.92 55.24 54.16 54.27 2,341,255 -0.72(-1.31%)
Aug 23, 2006 55.19 55.79 54.79 54.99 2,605,639 -0.12(-0.22%)
Aug 22, 2006 55.80 55.93 55.03 55.11 3,190,658 -0.74(-1.33%)
Aug 21, 2006 56.60 56.79 55.86 55.86 1,990,662 -0.93(-1.64%)
Aug 18, 2006 57.48 57.48 56.53 56.79 2,076,479 -0.55(-0.96%)
Aug 17, 2006 56.90 57.48 56.81 57.34 2,748,100 +0.44(+0.78%)
Aug 16, 2006 57.10 57.32 56.31 56.90 2,898,672 +0.41(+0.72%)
Aug 15, 2006 56.18 56.72 56.09 56.49 2,998,748 +0.78(+1.40%)
Aug 14, 2006 55.20 56.04 55.04 55.71 5,048,802 +0.81(+1.48%)
Aug 11, 2006 56.26 56.49 54.86 54.90 6,592,065 -1.21(-2.15%)
Aug 10, 2006 57.07 57.07 56.05 56.11 5,036,897 -0.96(-1.69%)
Aug 09, 2006 59.19 59.53 57.03 57.07 3,885,827 -2.01(-3.40%)
Aug 08, 2006 59.88 60.05 58.72 59.08 3,288,772 -0.88(-1.47%)
Aug 07, 2006 60.05 60.34 59.28 59.96 2,609,302 -0.54(-0.90%)
Aug 04, 2006 62.30 62.87 60.34 60.50 3,805,112 -1.22(-1.98%)
Aug 03, 2006 60.76 61.73 60.35 61.73 4,004,610 +0.97(+1.60%)
Aug 02, 2006 60.50 60.89 60.27 60.76 2,890,169 +0.60(+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.