Capital One Financial (NY: COF )

150.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 88.78 88.88 87.15 87.60 1,430,800 -1.18(-1.33%)
Feb 27, 2006 89.63 89.66 88.68 88.78 1,545,900 -0.07(-0.08%)
Feb 24, 2006 87.80 88.94 87.41 88.85 1,897,900 +0.06(+0.07%)
Feb 23, 2006 89.80 89.80 88.40 88.79 1,117,900 -0.89(-0.99%)
Feb 22, 2006 87.21 89.85 87.21 89.68 2,258,900 +2.47(+2.83%)
Feb 21, 2006 87.26 87.96 87.15 87.21 788,400 -0.05(-0.06%)
Feb 17, 2006 88.00 88.10 87.16 87.26 1,222,900 -0.64(-0.73%)
Feb 16, 2006 88.29 88.77 87.27 87.90 1,487,700 -0.66(-0.75%)
Feb 15, 2006 87.81 88.83 87.70 88.56 3,199,900 +1.73(+1.99%)
Feb 14, 2006 86.01 87.12 85.42 86.83 1,947,800 +0.84(+0.98%)
Feb 13, 2006 84.30 86.10 84.30 85.99 1,796,900 +0.82(+0.96%)
Feb 10, 2006 84.28 85.25 83.70 85.17 1,528,700 +1.04(+1.24%)
Feb 09, 2006 83.89 84.69 83.83 84.13 1,909,900 +0.67(+0.80%)
Feb 08, 2006 81.70 83.52 81.22 83.46 1,439,800 +1.71(+2.09%)
Feb 07, 2006 82.68 83.13 81.57 81.75 1,521,400 -1.55(-1.86%)
Feb 06, 2006 83.25 83.57 83.01 83.30 1,293,300 +0.03(+0.04%)
Feb 03, 2006 82.60 83.58 82.42 83.27 1,358,300 +0.57(+0.69%)
Feb 02, 2006 83.26 83.27 82.41 82.70 1,347,000 -0.57(-0.68%)
Feb 01, 2006 83.39 83.59 82.69 83.27 1,632,500 -0.03(-0.04%)
Jan 31, 2006 84.29 84.34 83.00 83.30 2,208,600 -0.98(-1.16%)
Jan 30, 2006 84.95 85.15 84.28 84.28 1,013,700 -0.46(-0.54%)
Jan 27, 2006 84.81 85.03 84.22 84.74 1,426,200 -0.06(-0.07%)
Jan 26, 2006 83.51 85.00 84.24 84.80 1,929,600 +1.30(+1.56%)
Jan 25, 2006 84.63 84.68 83.29 83.50 1,752,200 -0.88(-1.04%)
Jan 24, 2006 84.55 85.44 84.20 84.38 1,853,800 -0.12(-0.14%)
Jan 23, 2006 85.80 86.30 84.40 84.50 1,973,500 -0.67(-0.79%)
Jan 20, 2006 86.00 87.27 85.01 85.17 3,762,400 -0.35(-0.41%)
Jan 19, 2006 86.38 86.76 85.15 85.52 1,580,100 -0.48(-0.56%)
Jan 18, 2006 85.70 86.30 85.70 86.00 1,250,800 +0.00(+0.00%)
Jan 17, 2006 86.05 86.47 85.52 86.00 1,257,400 -0.64(-0.74%)
Jan 13, 2006 87.10 87.11 86.54 86.64 1,616,800 -0.06(-0.07%)
Jan 12, 2006 87.95 88.35 86.63 86.70 1,372,000 -1.30(-1.48%)
Jan 11, 2006 88.19 89.14 87.54 88.00 1,923,600 +0.28(+0.32%)
Jan 10, 2006 87.05 87.87 87.01 87.72 1,359,200 -0.40(-0.45%)
Jan 09, 2006 86.55 88.63 86.54 88.12 1,598,400 +1.68(+1.94%)
Jan 06, 2006 86.80 86.85 85.69 86.44 904,000 +0.00(+0.00%)
Jan 05, 2006 86.55 86.95 86.00 86.44 1,365,100 +0.02(+0.02%)
Jan 04, 2006 86.98 87.18 85.59 86.42 1,751,500 -0.56(-0.64%)
Jan 03, 2006 86.40 86.98 84.35 86.98 1,934,000 +0.58(+0.67%)
Dec 30, 2005 86.69 86.69 85.91 86.40 632,500 -0.31(-0.36%)
Dec 29, 2005 86.69 87.25 86.50 86.71 1,179,300 +0.14(+0.16%)
Dec 28, 2005 86.94 87.25 86.11 86.57 987,200 -0.42(-0.48%)
Dec 27, 2005 87.90 88.43 86.74 86.99 692,400 -1.02(-1.16%)
Dec 23, 2005 88.08 88.37 87.80 88.01 535,500 +0.23(+0.26%)
Dec 22, 2005 87.72 87.87 87.34 87.78 689,800 +0.07(+0.08%)
Dec 21, 2005 87.70 88.34 87.27 87.71 2,140,900 -0.14(-0.16%)
Dec 20, 2005 86.00 88.56 85.99 87.85 3,780,800 +1.85(+2.15%)
Dec 19, 2005 85.25 86.27 84.81 86.00 2,515,800 +0.26(+0.30%)
Dec 16, 2005 85.74 86.00 84.90 85.74 3,395,700 +0.01(+0.01%)
Dec 15, 2005 84.92 85.83 84.40 85.73 2,163,300 +0.92(+1.08%)
Dec 14, 2005 83.17 84.90 83.17 84.81 1,688,900 +1.56(+1.87%)
Dec 13, 2005 83.32 83.77 82.72 83.25 1,834,700 -0.57(-0.68%)
Dec 12, 2005 84.97 85.25 83.42 83.82 1,889,700 -0.65(-0.77%)
Dec 09, 2005 82.81 84.90 82.81 84.47 1,605,700 +1.68(+2.03%)
Dec 08, 2005 83.60 83.65 82.36 82.79 1,726,500 -0.81(-0.97%)
Dec 07, 2005 84.52 84.71 83.34 83.60 1,225,800 -1.15(-1.36%)
Dec 06, 2005 83.97 85.45 83.95 84.75 1,619,600 +0.78(+0.93%)
Dec 05, 2005 84.10 84.41 83.03 83.97 1,132,200 -0.56(-0.66%)
Dec 02, 2005 84.25 84.76 83.85 84.53 605,000 +0.28(+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.