Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 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%)
Nov 01, 2006 65.94 65.95 63.01 63.39 6,124,785 -2.04(-3.11%)
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%)
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.