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 (%)
Mar 31, 2006 64.05 64.74 64.05 64.39 3,663,454 -0.30(-0.47%)
Mar 30, 2006 65.38 65.41 64.26 64.69 2,919,909 -0.69(-1.05%)
Mar 29, 2006 65.17 65.81 65.00 65.38 2,864,262 +0.37(+0.57%)
Mar 28, 2006 65.96 66.18 65.01 65.01 3,190,891 -0.94(-1.43%)
Mar 27, 2006 65.69 66.18 65.39 65.96 2,641,173 +0.30(+0.46%)
Mar 24, 2006 65.51 66.05 65.23 65.65 3,044,833 +0.14(+0.22%)
Mar 23, 2006 65.57 65.78 65.30 65.51 3,453,621 -0.11(-0.17%)
Mar 22, 2006 64.93 65.73 64.85 65.62 4,962,345 +0.90(+1.40%)
Mar 21, 2006 64.85 65.13 64.53 64.72 2,944,418 -0.06(-0.09%)
Mar 20, 2006 65.29 65.54 64.10 64.77 7,615,273 -0.72(-1.10%)
Mar 17, 2006 67.17 67.25 65.31 65.49 7,372,301 -1.68(-2.50%)
Mar 16, 2006 66.49 67.24 66.37 67.17 7,345,916 +0.77(+1.16%)
Mar 15, 2006 65.85 66.80 65.45 66.41 7,473,591 +0.55(+0.84%)
Mar 14, 2006 65.99 66.13 65.37 65.85 10,974,481 -0.60(-0.90%)
Mar 13, 2006 67.89 68.21 66.14 66.45 21,037,852 -5.45(-7.58%)
Mar 10, 2006 70.07 72.00 69.89 71.91 3,551,409 +3.21(+4.68%)
Mar 09, 2006 69.55 70.08 68.55 68.69 2,288,158 -0.10(-0.15%)
Mar 08, 2006 69.53 69.57 68.22 68.80 1,594,382 -0.62(-0.89%)
Mar 07, 2006 69.85 69.95 69.14 69.41 1,206,103 -0.55(-0.79%)
Mar 06, 2006 70.65 70.92 69.72 69.96 987,892 -0.69(-0.97%)
Mar 03, 2006 71.17 71.57 70.46 70.65 1,237,241 -0.65(-0.91%)
Mar 02, 2006 70.61 71.41 70.61 71.30 2,158,606 +0.70(+0.99%)
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.