Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 62.22 62.38 61.50 62.28 9,286,436 +0.45(+0.72%)
Nov 29, 2006 61.56 62.38 61.15 61.83 6,287,496 +1.53(+2.53%)
Nov 28, 2006 59.59 60.38 59.37 60.30 4,052,858 +0.18(+0.31%)
Nov 27, 2006 60.50 60.50 59.50 60.12 4,087,997 -0.18(-0.29%)
Nov 24, 2006 60.02 60.42 59.87 60.30 701,653 -0.18(-0.29%)
Nov 22, 2006 60.34 60.47 59.98 60.47 2,024,178 +0.51(+0.85%)
Nov 21, 2006 60.06 60.50 59.78 59.96 2,092,330 +0.01(+0.01%)
Nov 20, 2006 60.38 60.90 59.89 59.95 2,355,810 -0.42(-0.70%)
Nov 17, 2006 60.14 60.82 59.18 60.38 4,025,347 -0.08(-0.13%)
Nov 16, 2006 61.73 61.99 60.15 60.46 5,036,999 -1.19(-1.93%)
Nov 15, 2006 61.58 61.78 61.18 61.65 2,893,273 +0.03(+0.05%)
Nov 14, 2006 61.98 62.19 61.04 61.62 2,919,283 -0.36(-0.58%)
Nov 13, 2006 61.98 62.59 61.82 61.98 1,478,962 -0.02(-0.03%)
Nov 10, 2006 61.31 62.09 61.30 61.99 2,175,113 +0.88(+1.44%)
Nov 09, 2006 62.18 62.24 60.95 61.11 3,538,904 -0.86(-1.39%)
Nov 08, 2006 61.78 62.02 61.35 61.98 1,589,881 -0.06(-0.09%)
Nov 07, 2006 62.78 63.09 61.94 62.03 2,503,243 -0.89(-1.41%)
Nov 06, 2006 61.62 62.99 61.49 62.92 3,023,950 +1.70(+2.77%)
Nov 03, 2006 61.98 62.40 61.06 61.22 2,756,844 -0.08(-0.13%)
Nov 02, 2006 61.46 61.73 60.62 61.30 2,868,513 -0.16(-0.26%)
Nov 01, 2006 63.93 63.94 61.10 61.46 6,317,132 -1.98(-3.11%)
Oct 31, 2006 64.97 64.97 63.05 63.44 6,004,133 -1.50(-2.31%)
Oct 30, 2006 65.35 65.37 64.37 64.94 2,431,715 -0.36(-0.55%)
Oct 27, 2006 65.69 65.99 65.20 65.30 2,934,539 -0.85(-1.28%)
Oct 26, 2006 65.97 66.37 65.25 66.15 2,353,059 +0.24(+0.36%)
Oct 25, 2006 64.23 65.99 64.21 65.91 3,001,191 +1.42(+2.19%)
Oct 24, 2006 65.16 65.16 64.40 64.49 2,066,445 -0.22(-0.33%)
Oct 23, 2006 64.85 65.66 64.55 64.71 1,895,002 -0.26(-0.39%)
Oct 20, 2006 65.69 65.81 64.53 64.97 3,302,185 -0.53(-0.81%)
Oct 19, 2006 64.77 66.24 63.58 65.49 5,349,873 +1.43(+2.23%)
Oct 18, 2006 65.25 65.25 63.20 64.06 4,551,306 -0.44(-0.68%)
Oct 17, 2006 64.81 65.09 63.99 64.50 2,132,096 -0.72(-1.10%)
Oct 16, 2006 65.25 65.27 64.70 65.22 1,741,941 -0.05(-0.07%)
Oct 13, 2006 65.37 65.51 65.13 65.27 2,064,319 +0.31(+0.48%)
Oct 12, 2006 63.97 64.97 63.81 64.96 3,272,674 +1.42(+2.23%)
Oct 11, 2006 63.41 63.84 62.22 63.54 3,958,821 -0.67(-1.05%)
Oct 10, 2006 63.73 64.45 63.69 64.21 3,625,064 +0.77(+1.21%)
Oct 09, 2006 62.87 63.55 62.72 63.45 1,413,436 +0.58(+0.93%)
Oct 06, 2006 63.23 62.99 62.02 62.86 1,864,490 -0.36(-0.57%)
Oct 05, 2006 63.41 63.65 62.48 63.22 1,988,664 -0.18(-0.29%)
Oct 04, 2006 62.61 63.41 62.22 63.41 1,380,423 +0.80(+1.28%)
Oct 03, 2006 62.06 63.07 62.00 62.61 2,026,554 +0.78(+1.27%)
Oct 02, 2006 63.17 63.21 61.68 61.82 2,739,212 -1.08(-1.72%)
Sep 29, 2006 64.52 64.52 62.82 62.90 2,575,647 -1.15(-1.80%)
Sep 28, 2006 62.62 64.05 62.62 64.05 4,398,246 +1.38(+2.21%)
Sep 27, 2006 62.30 62.95 61.93 62.67 2,265,774 +0.56(+0.90%)
Sep 26, 2006 62.10 62.43 61.78 62.11 2,940,042 +0.06(+0.10%)
Sep 25, 2006 61.62 62.21 61.22 62.05 2,823,620 +0.51(+0.83%)
Sep 22, 2006 61.58 61.92 61.18 61.54 2,145,351 +0.33(+0.54%)
Sep 21, 2006 61.78 62.24 60.90 61.21 4,820,913 -0.30(-0.49%)
Sep 20, 2006 60.10 61.71 60.10 61.51 2,913,031 +1.46(+2.44%)
Sep 19, 2006 60.30 60.30 59.62 60.05 2,763,347 -0.58(-0.95%)
Sep 18, 2006 61.20 61.50 60.46 60.62 2,415,458 -0.22(-0.37%)
Sep 15, 2006 59.70 60.98 59.70 60.85 4,291,078 +1.30(+2.18%)
Sep 14, 2006 60.68 60.72 59.19 59.55 3,303,311 -1.00(-1.65%)
Sep 13, 2006 60.72 60.92 60.18 60.55 3,746,862 -0.18(-0.30%)
Sep 12, 2006 57.90 60.74 57.87 60.74 4,823,039 +3.26(+5.68%)
Sep 11, 2006 57.66 58.17 57.27 57.47 2,263,773 -0.47(-0.81%)
Sep 08, 2006 57.70 58.01 57.50 57.95 2,557,140 +0.09(+0.15%)
Sep 07, 2006 58.22 58.60 57.63 57.86 2,219,506 -0.38(-0.65%)
Sep 06, 2006 59.45 59.47 58.09 58.23 2,458,476 -1.26(-2.12%)
Sep 05, 2006 58.98 59.52 58.62 59.50 2,169,486 +0.75(+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.