Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 61.21 61.88 61.21 61.54 3,832,944 -0.29(-0.47%)
Mar 30, 2006 62.49 62.51 61.42 61.83 3,054,998 -0.66(-1.05%)
Mar 29, 2006 62.29 62.90 62.13 62.49 2,996,777 +0.35(+0.57%)
Mar 28, 2006 63.04 63.26 62.14 62.14 3,338,518 -0.90(-1.43%)
Mar 27, 2006 62.79 63.26 62.50 63.04 2,763,367 +0.29(+0.46%)
Mar 24, 2006 62.61 63.13 62.35 62.75 3,185,703 +0.14(+0.22%)
Mar 23, 2006 62.67 62.87 62.41 62.61 3,613,402 -0.11(-0.17%)
Mar 22, 2006 62.06 62.82 61.99 62.72 5,191,928 +0.86(+1.40%)
Mar 21, 2006 61.99 62.25 61.68 61.86 3,080,642 -0.05(-0.09%)
Mar 20, 2006 62.41 62.64 61.27 61.91 7,967,594 -0.69(-1.10%)
Mar 17, 2006 64.20 64.28 62.42 62.60 7,713,381 -1.61(-2.50%)
Mar 16, 2006 63.55 64.26 63.44 64.20 7,685,775 +0.73(+1.16%)
Mar 15, 2006 62.94 63.84 62.56 63.47 7,819,357 +0.53(+0.84%)
Mar 14, 2006 63.07 63.21 62.48 62.94 11,482,216 -0.57(-0.90%)
Mar 13, 2006 64.89 65.20 63.22 63.52 22,011,168 -5.21(-7.58%)
Mar 10, 2006 66.97 68.82 66.80 68.73 3,715,715 +3.07(+4.68%)
Mar 09, 2006 66.47 66.98 65.52 65.66 2,394,020 -0.10(-0.15%)
Mar 08, 2006 66.46 66.50 65.20 65.75 1,668,147 -0.59(-0.89%)
Mar 07, 2006 66.76 66.86 66.08 66.34 1,261,904 -0.53(-0.79%)
Mar 06, 2006 67.53 67.79 66.63 66.87 1,033,597 -0.66(-0.97%)
Mar 03, 2006 68.02 68.41 67.34 67.53 1,294,482 -0.62(-0.91%)
Mar 02, 2006 67.49 68.25 67.49 68.15 2,258,475 +0.67(+0.99%)
Mar 01, 2006 67.18 67.59 66.94 67.48 2,057,119 +0.53(+0.79%)
Feb 28, 2006 67.86 67.93 66.61 66.95 1,871,988 -0.90(-1.33%)
Feb 27, 2006 68.51 68.53 67.78 67.86 2,022,579 -0.05(-0.08%)
Feb 24, 2006 67.11 67.98 66.81 67.91 2,483,118 +0.05(+0.07%)
Feb 23, 2006 68.64 68.64 67.57 67.86 1,462,605 -0.68(-0.99%)
Feb 22, 2006 66.66 68.67 66.66 68.54 2,955,433 +1.89(+2.83%)
Feb 21, 2006 66.69 67.23 66.61 66.66 1,031,503 -0.04(-0.06%)
Feb 17, 2006 67.26 67.34 66.62 66.69 1,599,982 -0.49(-0.73%)
Feb 16, 2006 67.48 67.85 66.70 67.18 1,946,433 -0.50(-0.75%)
Feb 15, 2006 67.11 67.89 67.03 67.69 4,186,591 +1.32(+1.99%)
Feb 14, 2006 65.74 66.59 65.29 66.37 2,548,405 +0.64(+0.98%)
Feb 13, 2006 64.43 65.81 64.43 65.72 2,350,975 +0.63(+0.96%)
Feb 10, 2006 64.42 65.16 63.97 65.10 2,000,075 +0.79(+1.24%)
Feb 09, 2006 64.12 64.73 64.07 64.30 2,498,819 +0.51(+0.80%)
Feb 08, 2006 62.45 63.84 62.08 63.79 1,883,763 +1.31(+2.09%)
Feb 07, 2006 63.19 63.54 62.35 62.48 1,990,524 -1.18(-1.86%)
Feb 06, 2006 63.63 63.87 63.45 63.67 1,692,089 +0.02(+0.04%)
Feb 03, 2006 63.13 63.88 63.00 63.65 1,777,132 +0.44(+0.69%)
Feb 02, 2006 63.64 63.65 62.99 63.21 1,762,348 -0.44(-0.68%)
Feb 01, 2006 63.74 63.89 63.20 63.65 2,135,882 -0.02(-0.04%)
Jan 31, 2006 64.42 64.46 63.44 63.67 2,889,623 -0.75(-1.16%)
Jan 30, 2006 64.93 65.08 64.42 64.42 1,326,275 -0.35(-0.54%)
Jan 27, 2006 64.82 64.99 64.37 64.77 1,865,969 -0.05(-0.07%)
Jan 26, 2006 63.83 64.97 64.39 64.81 2,524,593 +0.99(+1.56%)
Jan 25, 2006 64.68 64.72 63.66 63.82 2,292,492 -0.67(-1.04%)
Jan 24, 2006 64.62 65.30 64.36 64.49 2,425,420 -0.09(-0.14%)
Jan 23, 2006 65.58 65.96 64.51 64.59 2,582,030 -0.51(-0.79%)
Jan 20, 2006 65.73 66.70 64.97 65.10 4,922,538 -0.27(-0.41%)
Jan 19, 2006 66.02 66.31 65.08 65.36 2,067,324 -0.37(-0.56%)
Jan 18, 2006 65.50 65.96 65.50 65.73 1,636,485 +0.00(+0.00%)
Jan 17, 2006 65.77 66.09 65.36 65.73 1,645,120 -0.49(-0.74%)
Jan 13, 2006 66.57 66.58 66.14 66.22 2,115,341 -0.05(-0.07%)
Jan 12, 2006 67.22 67.53 66.21 66.27 1,795,057 -0.99(-1.48%)
Jan 11, 2006 67.41 68.13 66.91 67.26 2,516,743 +0.21(+0.32%)
Jan 10, 2006 66.53 67.16 66.50 67.05 1,778,310 -0.31(-0.45%)
Jan 09, 2006 66.15 67.74 66.14 67.35 2,091,267 +1.28(+1.94%)
Jan 06, 2006 66.34 66.38 65.49 66.07 1,182,749 +0.00(+0.00%)
Jan 05, 2006 66.15 66.46 65.73 66.07 1,786,029 +0.02(+0.02%)
Jan 04, 2006 66.48 66.63 65.42 66.05 2,291,576 -0.43(-0.64%)
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.