Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 66.37 66.58 65.31 65.31 2,821,850 -1.06(-1.60%)
Jun 29, 2006 65.23 66.50 65.06 66.37 3,374,759 +1.49(+2.30%)
Jun 28, 2006 64.59 64.97 64.24 64.88 1,628,504 +0.37(+0.58%)
Jun 27, 2006 65.66 65.88 64.44 64.51 1,795,449 -1.15(-1.75%)
Jun 26, 2006 65.69 65.78 65.46 65.66 2,675,315 +0.39(+0.60%)
Jun 23, 2006 65.04 65.69 64.53 65.27 2,516,743 +0.33(+0.51%)
Jun 22, 2006 65.24 65.47 64.82 64.94 2,352,283 -0.13(-0.20%)
Jun 21, 2006 64.33 65.38 64.33 65.07 2,677,016 +0.86(+1.35%)
Jun 20, 2006 64.03 64.78 64.01 64.20 1,758,946 -0.11(-0.17%)
Jun 19, 2006 64.39 64.91 64.16 64.31 2,769,516 +0.24(+0.38%)
Jun 16, 2006 63.90 64.20 63.58 64.07 2,159,040 +0.07(+0.11%)
Jun 15, 2006 63.34 64.15 62.87 64.00 2,765,591 +0.89(+1.42%)
Jun 14, 2006 62.90 63.48 62.52 63.10 3,183,086 +0.05(+0.07%)
Jun 13, 2006 63.63 64.34 62.67 63.06 3,293,118 -0.45(-0.71%)
Jun 12, 2006 64.11 64.19 63.45 63.51 1,817,037 -0.09(-0.14%)
Jun 09, 2006 63.50 64.28 63.25 63.60 1,564,787 -0.13(-0.20%)
Jun 08, 2006 63.32 63.82 62.70 63.73 2,244,083 +0.15(+0.24%)
Jun 07, 2006 63.30 64.00 63.26 63.58 3,600,057 +0.38(+0.60%)
Jun 06, 2006 62.79 63.19 62.58 63.19 2,643,391 +0.52(+0.83%)
Jun 05, 2006 63.67 63.71 62.47 62.67 1,771,114 -1.31(-2.04%)
Jun 02, 2006 64.19 64.47 63.53 63.98 1,810,757 +0.14(+0.22%)
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.