Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 64.17 64.33 63.44 64.24 9,003,677 +0.46(+0.72%)
Nov 29, 2006 63.49 64.33 63.07 63.77 6,096,050 +1.58(+2.53%)
Nov 28, 2006 61.46 62.27 61.23 62.20 3,929,455 +0.19(+0.31%)
Nov 27, 2006 62.40 62.40 61.36 62.01 3,963,524 -0.18(-0.29%)
Nov 24, 2006 61.90 62.31 61.75 62.19 680,289 -0.18(-0.29%)
Nov 22, 2006 62.23 62.37 61.87 62.37 1,962,545 +0.53(+0.85%)
Nov 21, 2006 61.94 62.40 61.66 61.84 2,028,622 +0.01(+0.01%)
Nov 20, 2006 62.27 62.81 61.77 61.84 2,284,079 -0.44(-0.70%)
Nov 17, 2006 62.02 62.73 61.03 62.27 3,902,781 -0.08(-0.13%)
Nov 16, 2006 63.67 63.94 62.04 62.35 4,883,630 -1.23(-1.93%)
Nov 15, 2006 63.51 63.72 63.11 63.58 2,805,177 +0.03(+0.05%)
Nov 14, 2006 63.92 64.14 62.96 63.55 2,830,395 -0.37(-0.58%)
Nov 13, 2006 63.92 64.56 63.76 63.92 1,433,929 -0.02(-0.03%)
Nov 10, 2006 63.24 64.04 63.22 63.94 2,108,884 +0.91(+1.44%)
Nov 09, 2006 64.13 64.19 62.87 63.03 3,431,150 -0.89(-1.39%)
Nov 08, 2006 63.72 63.97 63.28 63.92 1,541,471 -0.06(-0.09%)
Nov 07, 2006 64.75 65.07 63.89 63.98 2,427,023 -0.92(-1.41%)
Nov 06, 2006 63.55 64.97 63.42 64.89 2,931,875 +1.75(+2.77%)
Nov 03, 2006 63.92 64.36 62.97 63.15 2,672,902 -0.08(-0.13%)
Nov 02, 2006 63.39 63.67 62.52 63.23 2,781,171 -0.16(-0.26%)
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.