Skip to main content

Capital One Financial (NY: COF )

94.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 67.01 67.01 65.04 65.43 5,821,316 -1.55(-2.31%)
Oct 30, 2006 67.40 67.42 66.40 66.98 2,357,673 -0.37(-0.55%)
Oct 27, 2006 67.76 68.06 67.25 67.35 2,845,187 -0.87(-1.28%)
Oct 26, 2006 68.05 68.46 67.30 68.23 2,281,411 +0.25(+0.36%)
Oct 25, 2006 66.25 68.06 66.23 67.98 2,909,809 +1.46(+2.19%)
Oct 24, 2006 67.20 67.20 66.42 66.52 2,003,525 -0.22(-0.33%)
Oct 23, 2006 66.89 67.72 66.58 66.74 1,837,302 -0.26(-0.39%)
Oct 20, 2006 67.76 67.88 66.55 67.01 3,201,639 -0.54(-0.81%)
Oct 19, 2006 66.81 68.32 65.58 67.55 5,186,977 +1.48(+2.23%)
Oct 18, 2006 67.30 67.30 65.18 66.07 4,412,726 -0.45(-0.68%)
Oct 17, 2006 66.85 67.14 66.00 66.53 2,067,177 -0.74(-1.10%)
Oct 16, 2006 67.30 67.32 66.73 67.27 1,688,901 -0.05(-0.07%)
Oct 13, 2006 67.42 67.56 67.17 67.32 2,001,463 +0.32(+0.48%)
Oct 12, 2006 65.98 67.01 65.82 67.00 3,173,025 +1.46(+2.23%)
Oct 11, 2006 65.41 65.84 64.17 65.54 3,838,281 -0.69(-1.05%)
Oct 10, 2006 65.74 66.48 65.69 66.23 3,514,686 +0.79(+1.21%)
Oct 09, 2006 64.85 65.55 64.69 65.44 1,370,399 +0.60(+0.93%)
Oct 06, 2006 65.22 64.97 63.97 64.84 1,807,719 -0.37(-0.57%)
Oct 05, 2006 65.40 65.65 64.44 65.21 1,928,112 -0.19(-0.29%)
Oct 04, 2006 64.57 65.41 64.18 65.40 1,338,391 +0.82(+1.28%)
Oct 03, 2006 64.00 65.05 63.95 64.57 1,964,848 +0.81(+1.27%)
Oct 02, 2006 65.16 65.20 63.62 63.77 2,655,807 -1.11(-1.72%)
Sep 29, 2006 66.54 66.54 64.79 64.88 2,497,222 -1.19(-1.80%)
Sep 28, 2006 64.59 66.07 64.59 66.07 4,264,325 +1.43(+2.21%)
Sep 27, 2006 64.25 64.93 63.87 64.64 2,196,784 +0.58(+0.90%)
Sep 26, 2006 64.05 64.39 63.72 64.06 2,850,522 +0.07(+0.10%)
Sep 25, 2006 63.55 64.16 63.14 64.00 2,737,645 +0.53(+0.83%)
Sep 22, 2006 63.51 63.86 63.10 63.47 2,080,028 +0.34(+0.54%)
Sep 21, 2006 63.72 64.19 62.81 63.13 4,674,123 -0.31(-0.49%)
Sep 20, 2006 61.98 63.65 61.98 63.44 2,824,333 +1.51(+2.44%)
Sep 19, 2006 62.19 62.20 61.50 61.93 2,679,207 -0.59(-0.95%)
Sep 18, 2006 63.12 63.43 62.35 62.53 2,341,911 -0.23(-0.37%)
Sep 15, 2006 61.57 62.89 61.57 62.76 4,160,421 +1.34(+2.18%)
Sep 14, 2006 62.59 62.63 61.05 61.42 3,202,730 -1.03(-1.65%)
Sep 13, 2006 62.63 62.83 62.07 62.45 3,632,775 -0.19(-0.30%)
Sep 12, 2006 59.72 62.64 59.68 62.64 4,676,185 +3.37(+5.68%)
Sep 11, 2006 59.47 60.00 59.06 59.28 2,194,845 -0.49(-0.81%)
Sep 08, 2006 59.51 59.83 59.30 59.76 2,479,278 +0.09(+0.15%)
Sep 07, 2006 60.05 60.44 59.44 59.67 2,151,925 -0.39(-0.65%)
Sep 06, 2006 61.32 61.34 59.91 60.06 2,383,618 -1.30(-2.12%)
Sep 05, 2006 60.83 61.39 60.47 61.36 2,103,428 +0.78(+1.28%)
Sep 01, 2006 61.03 61.06 60.28 60.59 2,232,793 +0.30(+0.49%)
Aug 31, 2006 60.52 60.75 59.98 60.29 2,413,686 -0.23(-0.38%)
Aug 30, 2006 59.55 61.03 59.40 60.52 4,327,856 +1.13(+1.90%)
Aug 29, 2006 58.34 59.55 58.24 59.39 3,830,764 +0.85(+1.45%)
Aug 28, 2006 57.86 58.67 57.32 58.54 3,828,824 +0.91(+1.57%)
Aug 25, 2006 58.44 58.48 57.16 57.64 4,133,141 -0.92(-1.58%)
Aug 24, 2006 59.26 59.60 58.44 58.56 2,169,869 -0.78(-1.31%)
Aug 23, 2006 59.55 60.20 59.11 59.34 2,414,899 -0.13(-0.22%)
Aug 22, 2006 60.21 60.35 59.38 59.47 2,957,093 -0.80(-1.33%)
Aug 21, 2006 61.07 61.27 60.27 60.27 1,844,940 -1.01(-1.64%)
Aug 18, 2006 62.02 62.02 60.99 61.27 1,924,475 -0.59(-0.96%)
Aug 17, 2006 61.39 62.02 61.30 61.87 2,546,931 +0.48(+0.78%)
Aug 16, 2006 61.61 61.84 60.75 61.39 2,686,481 +0.44(+0.72%)
Aug 15, 2006 60.62 61.20 60.52 60.95 2,779,231 +0.84(+1.40%)
Aug 14, 2006 59.56 60.47 59.39 60.11 4,679,216 +0.87(+1.48%)
Aug 11, 2006 60.70 60.95 59.20 59.24 6,109,508 -1.30(-2.15%)
Aug 10, 2006 61.58 61.58 60.48 60.54 4,668,183 -1.04(-1.69%)
Aug 09, 2006 63.86 64.23 61.54 61.58 3,601,374 -2.17(-3.40%)
Aug 08, 2006 64.61 64.79 63.36 63.75 3,048,025 -0.95(-1.47%)
Aug 07, 2006 64.79 65.10 63.96 64.70 2,418,294 -0.59(-0.90%)
Aug 04, 2006 67.22 67.84 65.10 65.28 3,526,567 -1.32(-1.98%)
Aug 03, 2006 65.55 66.61 65.12 66.60 3,711,461 +1.05(+1.60%)
Aug 02, 2006 65.28 65.69 65.03 65.55 2,678,600 +0.64(+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.