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 (%)
Dec 29, 2006 62.43 62.54 61.43 61.43 2,325,173 -1.01(-1.61%)
Dec 28, 2006 62.38 62.58 62.19 62.44 2,460,101 -0.12(-0.19%)
Dec 27, 2006 62.40 62.65 61.88 62.56 2,248,267 +0.17(+0.27%)
Dec 26, 2006 61.70 62.62 61.58 62.39 2,353,559 +0.50(+0.80%)
Dec 22, 2006 62.00 62.00 61.30 61.90 1,716,806 -0.10(-0.15%)
Dec 21, 2006 61.86 62.33 61.70 61.99 3,040,957 +0.13(+0.21%)
Dec 20, 2006 61.19 61.90 61.18 61.86 2,148,227 +0.50(+0.82%)
Dec 19, 2006 61.58 62.13 61.18 61.36 2,972,930 -0.23(-0.38%)
Dec 18, 2006 61.18 61.85 61.18 61.59 3,090,351 +0.33(+0.54%)
Dec 15, 2006 61.98 62.18 61.21 61.26 3,230,907 -0.51(-0.83%)
Dec 14, 2006 61.46 62.26 61.32 61.78 3,100,730 +0.14(+0.22%)
Dec 13, 2006 61.82 62.03 61.34 61.64 2,504,744 +0.52(+0.85%)
Dec 12, 2006 60.86 61.70 60.82 61.12 3,491,761 -0.07(-0.12%)
Dec 11, 2006 60.93 61.46 60.82 61.19 4,041,229 +0.27(+0.45%)
Dec 08, 2006 61.18 61.24 60.58 60.92 3,656,326 -0.30(-0.50%)
Dec 07, 2006 62.02 62.66 61.18 61.22 5,157,047 -0.82(-1.31%)
Dec 06, 2006 62.18 62.29 61.22 62.04 5,211,819 -0.27(-0.44%)
Dec 05, 2006 62.38 62.50 61.66 62.31 6,916,120 -0.19(-0.31%)
Dec 04, 2006 62.38 62.97 62.34 62.50 4,335,596 +0.42(+0.67%)
Dec 01, 2006 61.70 62.47 61.58 62.09 3,479,131 -0.19(-0.31%)
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%)
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.