Capital One Financial (NY: COF )

148.58 USD +2.64 (+1.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 82.70 83.03 82.20 82.77 1,482,600 +0.25(+0.30%)
May 30, 2006 83.30 83.34 82.25 82.52 1,338,500 -1.03(-1.23%)
May 26, 2006 83.20 83.86 83.06 83.55 1,248,900 +0.28(+0.34%)
May 25, 2006 82.40 83.32 81.69 83.27 2,160,000 +1.36(+1.66%)
May 24, 2006 82.30 82.46 81.05 81.91 1,729,600 -0.52(-0.63%)
May 23, 2006 82.41 83.29 82.18 82.43 1,511,000 +0.51(+0.62%)
May 22, 2006 82.90 83.35 81.69 81.92 2,890,600 -1.81(-2.16%)
May 19, 2006 84.05 84.55 83.19 83.73 1,732,600 -0.14(-0.17%)
May 18, 2006 83.47 85.04 83.47 83.87 2,179,100 -0.27(-0.32%)
May 17, 2006 85.50 85.51 83.91 84.14 2,633,100 -1.68(-1.96%)
May 16, 2006 86.52 86.52 85.59 85.82 1,021,400 -0.70(-0.81%)
May 15, 2006 86.00 86.52 85.83 86.52 1,528,400 +0.52(+0.60%)
May 12, 2006 86.95 87.10 85.90 86.00 1,909,300 -0.78(-0.90%)
May 11, 2006 87.44 87.50 86.35 86.78 2,479,400 -0.45(-0.52%)
May 10, 2006 86.88 87.33 86.67 87.23 1,926,500 +0.34(+0.39%)
May 09, 2006 86.36 87.12 86.35 86.89 1,940,200 +0.61(+0.71%)
May 08, 2006 85.80 86.31 85.69 86.28 1,226,700 +0.46(+0.54%)
May 05, 2006 85.60 86.35 85.49 85.82 1,481,100 +0.67(+0.79%)
May 04, 2006 86.38 86.38 84.97 85.15 1,840,400 -0.42(-0.49%)
May 03, 2006 85.51 85.75 84.98 85.57 1,369,100 +0.20(+0.23%)
May 02, 2006 85.35 85.79 84.53 85.37 3,110,200 -0.13(-0.15%)
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.