Skip to main content

Capital One Financial (NY: COF )

94.03 -0.99 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 68.21 68.48 67.80 68.27 1,797,534 +0.21(+0.30%)
May 30, 2006 68.71 68.74 67.84 68.06 1,622,824 -0.85(-1.23%)
May 26, 2006 68.62 69.17 68.51 68.91 1,514,192 +0.23(+0.34%)
May 25, 2006 67.96 68.72 67.38 68.68 2,618,828 +1.12(+1.66%)
May 24, 2006 67.88 68.01 66.85 67.56 2,097,002 -0.43(-0.63%)
May 23, 2006 67.97 68.70 67.78 67.99 1,831,967 +0.42(+0.62%)
May 22, 2006 68.38 68.75 67.38 67.57 3,504,622 -1.49(-2.16%)
May 19, 2006 69.32 69.74 68.61 69.06 2,100,639 -0.12(-0.17%)
May 18, 2006 68.85 70.14 68.85 69.18 2,641,985 -0.22(-0.32%)
May 17, 2006 70.52 70.53 69.21 69.40 3,192,424 -1.39(-1.96%)
May 16, 2006 71.36 71.36 70.59 70.78 1,238,366 -0.58(-0.81%)
May 15, 2006 70.93 71.36 70.79 71.36 1,853,063 +0.43(+0.60%)
May 12, 2006 71.72 71.84 70.85 70.93 2,314,874 -0.64(-0.90%)
May 11, 2006 72.12 72.17 71.22 71.58 3,006,075 -0.37(-0.52%)
May 10, 2006 71.66 72.03 71.49 71.95 2,335,728 +0.28(+0.39%)
May 09, 2006 71.23 71.86 71.22 71.67 2,352,338 +0.50(+0.71%)
May 08, 2006 70.77 71.19 70.68 71.16 1,487,276 +0.38(+0.54%)
May 05, 2006 70.60 71.22 70.51 70.78 1,795,716 +0.55(+0.79%)
May 04, 2006 71.25 71.25 70.08 70.23 2,231,338 -0.35(-0.49%)
May 03, 2006 70.53 70.73 70.09 70.58 1,659,925 +0.16(+0.23%)
May 02, 2006 70.40 70.76 69.72 70.41 3,770,870 -0.11(-0.15%)
May 01, 2006 71.86 71.89 70.45 70.52 2,509,468 -0.94(-1.32%)
Apr 28, 2006 70.65 71.77 70.45 71.46 3,530,568 +0.81(+1.14%)
Apr 27, 2006 70.19 71.06 69.64 70.65 3,860,710 +0.38(+0.54%)
Apr 26, 2006 70.17 70.64 69.90 70.27 3,202,972 +0.31(+0.44%)
Apr 25, 2006 70.15 70.66 69.79 69.97 2,543,294 -0.60(-0.85%)
Apr 24, 2006 70.98 70.98 69.85 70.57 3,162,720 -0.44(-0.62%)
Apr 21, 2006 70.52 71.20 69.84 71.01 7,359,999 +2.08(+3.02%)
Apr 20, 2006 69.24 69.24 68.73 68.93 2,582,455 -0.21(-0.31%)
Apr 19, 2006 69.28 69.37 68.71 69.14 2,597,004 -0.15(-0.21%)
Apr 18, 2006 68.80 69.48 68.86 69.29 3,547,300 +0.49(+0.72%)
Apr 17, 2006 68.05 68.87 67.96 68.80 4,343,375 -0.40(-0.58%)
Apr 13, 2006 68.66 69.53 68.81 69.20 3,577,125 +0.54(+0.78%)
Apr 12, 2006 68.33 68.77 68.21 68.66 1,852,699 +0.33(+0.48%)
Apr 11, 2006 68.89 69.00 68.19 68.33 1,866,521 -0.54(-0.79%)
Apr 10, 2006 68.75 69.15 68.66 68.88 2,274,622 +0.35(+0.51%)
Apr 07, 2006 68.75 68.82 67.87 68.53 2,742,737 +0.42(+0.62%)
Apr 06, 2006 69.08 69.09 67.82 68.11 2,731,704 +0.16(+0.23%)
Apr 05, 2006 68.28 68.46 67.75 67.95 2,033,229 +0.17(+0.26%)
Apr 04, 2006 66.94 68.00 66.74 67.78 2,644,774 +0.89(+1.33%)
Apr 03, 2006 66.64 67.29 66.32 66.89 2,747,708 +0.48(+0.72%)
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%)
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.