Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 59.68 59.78 58.72 58.72 2,432,435 -0.96(-1.61%)
Dec 28, 2006 59.62 59.82 59.45 59.69 2,573,588 -0.11(-0.19%)
Dec 27, 2006 59.65 59.88 59.15 59.80 2,351,982 +0.16(+0.27%)
Dec 26, 2006 58.97 59.85 58.86 59.64 2,462,131 +0.47(+0.80%)
Dec 22, 2006 59.27 59.27 58.60 59.17 1,796,004 -0.09(-0.15%)
Dec 21, 2006 59.14 59.58 58.98 59.26 3,181,239 +0.12(+0.21%)
Dec 20, 2006 58.49 59.17 58.49 59.14 2,247,327 +0.48(+0.82%)
Dec 19, 2006 58.86 59.39 58.48 58.65 3,110,074 -0.22(-0.38%)
Dec 18, 2006 58.49 59.12 58.48 58.88 3,232,913 +0.31(+0.54%)
Dec 15, 2006 59.24 59.43 58.51 58.56 3,379,952 -0.49(-0.83%)
Dec 14, 2006 58.75 59.51 58.62 59.05 3,243,771 +0.13(+0.22%)
Dec 13, 2006 59.09 59.30 58.64 58.92 2,620,290 +0.50(+0.85%)
Dec 12, 2006 58.17 58.98 58.13 58.42 3,652,839 -0.07(-0.12%)
Dec 11, 2006 58.24 58.75 58.13 58.49 4,227,655 +0.26(+0.45%)
Dec 08, 2006 58.48 58.54 57.90 58.23 3,824,996 -0.29(-0.50%)
Dec 07, 2006 59.29 59.89 58.48 58.52 5,394,947 -0.78(-1.31%)
Dec 06, 2006 59.44 59.54 58.52 59.30 5,452,245 -0.26(-0.44%)
Dec 05, 2006 59.63 59.75 58.94 59.56 7,235,168 -0.18(-0.31%)
Dec 04, 2006 59.62 60.19 59.59 59.75 4,535,602 +0.40(+0.67%)
Dec 01, 2006 58.98 59.72 58.86 59.35 3,639,627 -0.18(-0.31%)
Nov 30, 2006 59.47 59.62 58.79 59.53 9,714,830 +0.43(+0.72%)
Nov 29, 2006 58.84 59.62 58.46 59.10 6,577,545 +1.46(+2.53%)
Nov 28, 2006 56.96 57.71 56.75 57.64 4,239,821 +0.18(+0.31%)
Nov 27, 2006 57.83 57.83 56.87 57.47 4,276,581 -0.17(-0.29%)
Nov 24, 2006 57.37 57.75 57.23 57.64 734,021 -0.17(-0.29%)
Nov 22, 2006 57.68 57.81 57.34 57.81 2,117,556 +0.49(+0.85%)
Nov 21, 2006 57.41 57.83 57.15 57.32 2,188,852 +0.01(+0.01%)
Nov 20, 2006 57.71 58.21 57.25 57.31 2,464,486 -0.41(-0.70%)
Nov 17, 2006 57.48 58.14 56.57 57.71 4,211,041 -0.08(-0.13%)
Nov 16, 2006 59.01 59.26 57.50 57.79 5,269,361 -1.14(-1.93%)
Nov 15, 2006 58.86 59.05 58.49 58.93 3,026,743 +0.03(+0.05%)
Nov 14, 2006 59.24 59.45 58.35 58.90 3,053,953 -0.34(-0.58%)
Nov 13, 2006 59.24 59.83 59.09 59.24 1,547,188 -0.02(-0.03%)
Nov 10, 2006 58.61 59.35 58.59 59.26 2,275,453 +0.84(+1.44%)
Nov 09, 2006 59.43 59.49 58.26 58.42 3,702,158 -0.83(-1.39%)
Nov 08, 2006 59.05 59.29 58.65 59.24 1,663,224 -0.05(-0.09%)
Nov 07, 2006 60.01 60.30 59.21 59.30 2,618,721 -0.85(-1.41%)
Nov 06, 2006 58.90 60.21 58.78 60.14 3,163,448 +1.62(+2.77%)
Nov 03, 2006 59.24 59.65 58.36 58.52 2,884,020 -0.08(-0.13%)
Nov 02, 2006 58.75 59.01 57.94 58.60 3,000,841 -0.15(-0.26%)
Nov 01, 2006 61.12 61.12 58.40 58.75 6,608,549 -1.89(-3.11%)
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%)
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.