Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 72.86 72.95 71.53 71.90 1,743,317 -0.97(-1.33%)
Feb 27, 2006 73.56 73.59 72.78 72.86 1,883,558 -0.06(-0.08%)
Feb 24, 2006 72.06 73.00 71.74 72.92 2,312,442 +0.05(+0.07%)
Feb 23, 2006 73.70 73.70 72.55 72.87 1,362,073 -0.73(-0.99%)
Feb 22, 2006 71.58 73.74 71.58 73.60 2,752,292 +2.03(+2.83%)
Feb 21, 2006 71.62 72.19 71.53 71.58 960,603 -0.04(-0.06%)
Feb 17, 2006 72.22 72.31 71.54 71.62 1,490,007 -0.53(-0.73%)
Feb 16, 2006 72.46 72.86 71.63 72.14 1,812,645 -0.54(-0.75%)
Feb 15, 2006 72.07 72.91 71.98 72.68 3,898,827 +1.42(+1.99%)
Feb 14, 2006 70.59 71.50 70.11 71.26 2,373,241 +0.69(+0.98%)
Feb 13, 2006 69.19 70.67 69.19 70.57 2,189,381 +0.67(+0.96%)
Feb 10, 2006 69.17 69.97 68.70 69.90 1,862,601 +0.85(+1.24%)
Feb 09, 2006 68.85 69.51 68.80 69.05 2,327,063 +0.55(+0.80%)
Feb 08, 2006 67.05 68.55 66.66 68.50 1,754,283 +1.40(+2.09%)
Feb 07, 2006 67.86 68.23 66.95 67.09 1,853,706 -1.27(-1.86%)
Feb 06, 2006 68.33 68.59 68.13 68.37 1,575,784 +0.02(+0.04%)
Feb 03, 2006 67.79 68.60 67.64 68.34 1,654,982 +0.47(+0.69%)
Feb 02, 2006 68.33 68.34 67.64 67.87 1,641,213 -0.47(-0.68%)
Feb 01, 2006 68.44 68.61 67.87 68.34 1,989,073 -0.02(-0.04%)
Jan 31, 2006 69.18 69.22 68.12 68.37 2,691,006 -0.80(-1.16%)
Jan 30, 2006 69.72 69.89 69.17 69.17 1,235,114 -0.38(-0.54%)
Jan 27, 2006 69.61 69.79 69.12 69.55 1,737,712 -0.05(-0.07%)
Jan 26, 2006 68.54 69.76 69.14 69.60 2,351,066 +1.07(+1.56%)
Jan 25, 2006 69.46 69.50 68.36 68.53 2,134,918 -0.72(-1.04%)
Jan 24, 2006 69.39 70.12 69.11 69.25 2,258,710 -0.10(-0.14%)
Jan 23, 2006 70.42 70.83 69.27 69.35 2,404,555 -0.55(-0.79%)
Jan 20, 2006 70.58 71.63 69.77 69.90 4,584,189 -0.29(-0.41%)
Jan 19, 2006 70.89 71.21 69.89 70.19 1,925,228 -0.39(-0.56%)
Jan 18, 2006 70.34 70.83 70.34 70.58 1,524,001 +0.00(+0.00%)
Jan 17, 2006 70.62 70.97 70.19 70.58 1,532,043 -0.53(-0.74%)
Jan 13, 2006 71.49 71.49 71.03 71.11 1,969,944 -0.05(-0.07%)
Jan 12, 2006 72.18 72.51 71.10 71.16 1,671,674 -1.07(-1.48%)
Jan 11, 2006 72.38 73.16 71.85 72.22 2,343,755 +0.23(+0.32%)
Jan 10, 2006 71.44 72.12 71.41 71.99 1,656,078 -0.33(-0.45%)
Jan 09, 2006 71.03 72.74 71.03 72.32 1,947,525 +1.38(+1.94%)
Jan 06, 2006 71.24 71.28 70.33 70.94 1,101,453 +0.00(+0.00%)
Jan 05, 2006 71.03 71.36 70.58 70.94 1,663,267 +0.02(+0.02%)
Jan 04, 2006 71.39 71.55 70.25 70.93 2,134,065 -0.46(-0.64%)
Jan 03, 2006 70.91 71.39 69.23 71.39 2,356,427 +0.48(+0.67%)
Dec 30, 2005 71.15 71.15 70.51 70.91 770,651 -0.25(-0.36%)
Dec 29, 2005 71.15 71.61 70.99 71.17 1,436,884 +0.11(+0.16%)
Dec 28, 2005 71.35 71.61 70.67 71.05 1,202,825 -0.34(-0.48%)
Dec 27, 2005 72.14 72.58 71.19 71.40 843,635 -0.84(-1.16%)
Dec 23, 2005 72.29 72.53 72.06 72.23 652,464 +0.19(+0.26%)
Dec 22, 2005 71.99 72.12 71.68 72.04 840,467 +0.06(+0.08%)
Dec 21, 2005 71.98 72.51 71.63 71.99 2,608,518 -0.11(-0.16%)
Dec 20, 2005 70.58 72.68 70.57 72.10 4,606,608 +1.52(+2.15%)
Dec 19, 2005 69.97 70.80 69.61 70.58 3,065,305 +0.21(+0.30%)
Dec 16, 2005 70.37 70.58 69.68 70.37 4,137,394 +0.01(+0.01%)
Dec 15, 2005 69.70 70.44 69.27 70.36 2,635,811 +0.76(+1.08%)
Dec 14, 2005 68.26 69.68 68.26 69.61 2,057,792 +1.28(+1.87%)
Dec 13, 2005 68.38 68.75 67.89 68.33 2,235,438 -0.47(-0.68%)
Dec 12, 2005 69.74 69.97 68.47 68.79 2,302,451 -0.53(-0.77%)
Dec 09, 2005 67.97 69.68 67.97 69.33 1,956,419 +1.38(+2.03%)
Dec 08, 2005 68.61 68.65 67.60 67.95 2,103,605 -0.66(-0.97%)
Dec 07, 2005 69.37 69.52 68.40 68.61 1,493,541 -0.94(-1.36%)
Dec 06, 2005 68.92 70.13 68.90 69.56 1,973,355 +0.64(+0.93%)
Dec 05, 2005 69.02 69.28 68.15 68.92 1,379,497 -0.46(-0.66%)
Dec 02, 2005 69.15 69.57 68.82 69.38 737,145 +0.23(+0.33%)
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.