Skip to main content

Capital One Financial (NY: COF )

95.15 +0.97 (+1.04%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 70.30 71.42 70.10 71.11 3,548,043 +0.80(+1.14%)
Apr 27, 2006 69.84 70.71 69.29 70.30 3,879,819 +0.38(+0.54%)
Apr 26, 2006 69.83 70.29 69.56 69.93 3,218,826 +0.30(+0.44%)
Apr 25, 2006 69.80 70.31 69.45 69.62 2,555,882 -0.60(-0.85%)
Apr 24, 2006 70.63 70.63 69.51 70.22 3,178,374 -0.44(-0.62%)
Apr 21, 2006 70.17 70.85 69.49 70.66 7,396,428 +2.07(+3.02%)
Apr 20, 2006 68.90 68.90 68.39 68.59 2,595,237 -0.21(-0.31%)
Apr 19, 2006 68.94 69.02 68.37 68.80 2,609,859 -0.15(-0.21%)
Apr 18, 2006 68.47 69.14 68.52 68.95 3,564,857 +0.49(+0.72%)
Apr 17, 2006 67.71 68.53 67.63 68.46 4,364,873 -0.40(-0.58%)
Apr 13, 2006 68.33 69.19 68.47 68.86 3,594,830 +0.53(+0.78%)
Apr 12, 2006 68.00 68.43 67.87 68.33 1,861,869 +0.33(+0.48%)
Apr 11, 2006 68.55 68.66 67.85 68.00 1,875,759 -0.54(-0.79%)
Apr 10, 2006 68.41 68.81 68.33 68.54 2,285,880 +0.34(+0.51%)
Apr 07, 2006 68.41 68.48 67.54 68.19 2,756,313 +0.42(+0.62%)
Apr 06, 2006 68.74 68.75 67.49 67.78 2,745,225 +0.16(+0.23%)
Apr 05, 2006 67.94 68.12 67.42 67.62 2,043,292 +0.17(+0.26%)
Apr 04, 2006 66.61 67.67 66.41 67.45 2,657,864 +0.89(+1.33%)
Apr 03, 2006 66.32 66.96 66.00 66.56 2,761,308 +0.48(+0.72%)
Mar 31, 2006 65.73 66.45 65.73 66.09 3,569,487 -0.31(-0.47%)
Mar 30, 2006 67.10 67.13 65.95 66.40 2,845,014 -0.71(-1.05%)
Mar 29, 2006 66.89 67.55 66.71 67.10 2,790,794 +0.38(+0.57%)
Mar 28, 2006 67.69 67.92 66.73 66.73 3,109,046 -0.97(-1.43%)
Mar 27, 2006 67.42 67.92 67.11 67.69 2,573,428 +0.31(+0.46%)
Mar 24, 2006 67.23 67.79 66.95 67.38 2,966,734 +0.15(+0.22%)
Mar 23, 2006 67.30 67.51 67.02 67.23 3,365,036 -0.11(-0.17%)
Mar 22, 2006 66.64 67.46 66.56 67.35 4,835,062 +0.93(+1.40%)
Mar 21, 2006 66.56 66.84 66.23 66.42 2,868,895 -0.06(-0.09%)
Mar 20, 2006 67.01 67.27 65.79 66.48 7,419,943 -0.74(-1.10%)
Mar 17, 2006 68.94 69.02 67.03 67.22 7,183,204 -1.72(-2.50%)
Mar 16, 2006 68.24 69.01 68.12 68.94 7,157,495 +0.79(+1.16%)
Mar 15, 2006 67.59 68.56 67.18 68.15 7,281,896 +0.57(+0.84%)
Mar 14, 2006 67.73 67.87 67.09 67.59 10,692,989 -0.62(-0.90%)
Mar 13, 2006 69.68 70.01 67.88 68.20 20,498,236 -5.60(-7.58%)
Mar 10, 2006 71.91 73.90 71.73 73.80 3,460,317 +3.30(+4.68%)
Mar 09, 2006 71.38 71.92 70.35 70.50 2,229,467 -0.11(-0.15%)
Mar 08, 2006 71.36 71.40 70.02 70.61 1,553,487 -0.63(-0.89%)
Mar 07, 2006 71.69 71.79 70.96 71.24 1,175,167 -0.57(-0.79%)
Mar 06, 2006 72.51 72.79 71.55 71.81 962,553 -0.71(-0.97%)
Mar 03, 2006 73.05 73.46 72.31 72.51 1,205,506 -0.66(-0.91%)
Mar 02, 2006 72.47 73.29 72.47 73.18 2,103,239 +0.71(+0.99%)
Mar 01, 2006 72.14 72.58 71.88 72.46 1,915,724 +0.57(+0.79%)
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 1,883,557 -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%)
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.