Skip to main content

Capital One Financial (NY: COF )

93.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 66.06 66.78 66.06 66.41 3,551,907 -0.31(-0.47%)
Mar 30, 2006 67.44 67.46 66.28 66.73 2,831,002 -0.71(-1.05%)
Mar 29, 2006 67.22 67.88 67.04 67.44 2,777,049 +0.38(+0.57%)
Mar 28, 2006 68.03 68.26 67.06 67.06 3,093,733 -0.97(-1.43%)
Mar 27, 2006 67.76 68.26 67.44 68.03 2,560,753 +0.31(+0.46%)
Mar 24, 2006 67.57 68.13 67.28 67.72 2,952,122 +0.15(+0.22%)
Mar 23, 2006 67.63 67.85 67.35 67.57 3,348,463 -0.12(-0.17%)
Mar 22, 2006 66.97 67.79 66.89 67.68 4,811,248 +0.93(+1.40%)
Mar 21, 2006 66.89 67.17 66.56 66.75 2,854,765 -0.06(-0.09%)
Mar 20, 2006 67.34 67.60 66.12 66.81 7,383,398 -0.74(-1.10%)
Mar 17, 2006 69.28 69.37 67.36 67.55 7,147,825 -1.73(-2.50%)
Mar 16, 2006 68.58 69.35 68.46 69.28 7,122,243 +0.79(+1.16%)
Mar 15, 2006 67.92 68.90 67.51 68.49 7,246,031 +0.57(+0.84%)
Mar 14, 2006 68.06 68.21 67.42 67.92 10,640,324 -0.62(-0.90%)
Mar 13, 2006 70.03 70.36 68.22 68.54 20,397,278 -5.63(-7.58%)
Mar 10, 2006 72.27 74.26 72.09 74.17 3,443,274 +3.32(+4.68%)
Mar 09, 2006 71.73 72.28 70.70 70.85 2,218,487 -0.11(-0.15%)
Mar 08, 2006 71.72 71.76 70.36 70.96 1,545,836 -0.64(-0.89%)
Mar 07, 2006 72.05 72.14 71.31 71.59 1,169,379 -0.57(-0.79%)
Mar 06, 2006 72.87 73.15 71.91 72.16 957,812 -0.71(-0.97%)
Mar 03, 2006 73.41 73.82 72.67 72.87 1,199,568 -0.67(-0.91%)
Mar 02, 2006 72.83 73.65 72.83 73.54 2,092,880 +0.72(+0.99%)
Mar 01, 2006 72.50 72.94 72.24 72.82 1,906,288 +0.57(+0.79%)
Feb 28, 2006 73.23 73.31 71.88 72.25 1,734,731 -0.97(-1.33%)
Feb 27, 2006 73.93 73.95 73.14 73.23 1,874,280 -0.06(-0.08%)
Feb 24, 2006 72.42 73.36 72.10 73.28 2,301,053 +0.05(+0.07%)
Feb 23, 2006 74.07 74.07 72.91 73.23 1,355,364 -0.73(-0.99%)
Feb 22, 2006 71.93 74.11 71.93 73.97 2,738,736 +2.04(+2.83%)
Feb 21, 2006 71.97 72.55 71.88 71.93 955,872 -0.04(-0.06%)
Feb 17, 2006 72.58 72.66 71.89 71.97 1,482,669 -0.53(-0.73%)
Feb 16, 2006 72.82 73.22 71.98 72.50 1,803,718 -0.54(-0.75%)
Feb 15, 2006 72.43 73.27 72.33 73.04 3,879,624 +1.43(+1.99%)
Feb 14, 2006 70.94 71.86 70.45 71.62 2,361,552 +0.69(+0.98%)
Feb 13, 2006 69.53 71.02 69.53 70.92 2,178,598 +0.68(+0.96%)
Feb 10, 2006 69.51 70.31 69.04 70.25 1,853,427 +0.86(+1.24%)
Feb 09, 2006 69.19 69.85 69.14 69.39 2,315,602 +0.55(+0.80%)
Feb 08, 2006 67.39 68.89 66.99 68.84 1,745,643 +1.41(+2.09%)
Feb 07, 2006 68.19 68.57 67.28 67.43 1,844,576 -1.28(-1.86%)
Feb 06, 2006 68.66 68.93 68.47 68.71 1,568,023 +0.02(+0.04%)
Feb 03, 2006 68.13 68.94 67.98 68.68 1,646,830 +0.47(+0.69%)
Feb 02, 2006 68.67 68.68 67.97 68.21 1,633,130 -0.47(-0.68%)
Feb 01, 2006 68.78 68.94 68.20 68.68 1,979,276 -0.02(-0.04%)
Jan 31, 2006 69.52 69.56 68.46 68.71 2,677,752 -0.81(-1.16%)
Jan 30, 2006 70.07 70.23 69.51 69.51 1,229,030 -0.38(-0.54%)
Jan 27, 2006 69.95 70.13 69.46 69.89 1,729,154 -0.05(-0.07%)
Jan 26, 2006 68.88 70.11 69.48 69.94 2,339,486 +1.07(+1.56%)
Jan 25, 2006 69.80 69.84 68.70 68.87 2,124,403 -0.73(-1.04%)
Jan 24, 2006 69.74 70.47 69.45 69.60 2,247,585 -0.10(-0.14%)
Jan 23, 2006 70.77 71.18 69.61 69.70 2,392,712 -0.55(-0.79%)
Jan 20, 2006 70.93 71.98 70.12 70.25 4,561,611 -0.29(-0.41%)
Jan 19, 2006 71.25 71.56 70.23 70.54 1,915,745 -0.40(-0.56%)
Jan 18, 2006 70.69 71.18 70.69 70.93 1,516,495 +0.00(+0.00%)
Jan 17, 2006 70.97 71.32 70.54 70.93 1,524,497 -0.53(-0.74%)
Jan 13, 2006 71.84 71.85 71.38 71.46 1,960,241 -0.05(-0.07%)
Jan 12, 2006 72.54 72.87 71.45 71.51 1,663,441 -1.07(-1.48%)
Jan 11, 2006 72.74 73.52 72.20 72.58 2,332,212 +0.23(+0.32%)
Jan 10, 2006 71.80 72.47 71.77 72.35 1,647,922 -0.33(-0.45%)
Jan 09, 2006 71.39 73.10 71.38 72.68 1,937,933 +1.39(+1.94%)
Jan 06, 2006 71.59 71.63 70.68 71.30 1,096,028 +0.00(+0.00%)
Jan 05, 2006 71.39 71.72 70.93 71.30 1,655,075 +0.02(+0.02%)
Jan 04, 2006 71.74 71.91 70.59 71.28 2,123,554 -0.46(-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.