Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 62.13 62.36 61.76 61.86 2,061,068 -0.27(-0.44%)
Jul 28, 2006 59.86 62.50 59.86 62.13 3,295,058 +1.62(+2.68%)
Jul 27, 2006 63.02 63.37 60.22 60.50 3,946,316 -2.42(-3.85%)
Jul 26, 2006 62.78 63.27 62.13 62.93 2,736,586 +0.29(+0.46%)
Jul 25, 2006 61.82 62.79 61.82 62.64 3,184,639 +0.49(+0.78%)
Jul 24, 2006 62.14 62.38 60.98 62.15 5,567,710 +0.02(+0.03%)
Jul 21, 2006 64.73 64.82 61.34 62.14 17,667,888 -6.77(-9.83%)
Jul 20, 2006 68.73 69.72 68.45 68.91 5,704,639 +0.24(+0.35%)
Jul 19, 2006 66.57 68.87 66.57 68.67 5,170,302 +2.38(+3.58%)
Jul 18, 2006 66.57 67.21 66.15 66.29 3,238,660 -0.14(-0.20%)
Jul 17, 2006 66.45 66.67 66.09 66.43 1,183,970 -0.09(-0.13%)
Jul 14, 2006 66.89 66.91 65.96 66.52 1,533,733 -0.36(-0.54%)
Jul 13, 2006 67.78 67.78 66.79 66.88 3,047,334 -0.90(-1.33%)
Jul 12, 2006 68.25 68.62 67.68 67.78 1,701,675 -0.23(-0.34%)
Jul 11, 2006 68.37 68.37 67.51 68.01 2,682,564 +0.06(+0.08%)
Jul 10, 2006 67.76 68.08 67.53 67.96 2,774,976 +0.21(+0.31%)
Jul 07, 2006 67.37 68.05 66.99 67.75 2,551,512 +0.38(+0.57%)
Jul 06, 2006 67.56 67.70 66.97 67.37 2,148,227 -0.03(-0.05%)
Jul 05, 2006 68.87 68.87 67.22 67.40 2,705,574 -1.47(-2.14%)
Jul 03, 2006 68.52 69.19 68.26 68.87 1,271,629 +0.54(+0.78%)
Jun 30, 2006 69.44 69.66 68.33 68.33 2,697,070 -1.11(-1.60%)
Jun 29, 2006 68.25 69.57 68.07 69.44 3,225,530 +1.56(+2.30%)
Jun 28, 2006 67.57 67.97 67.21 67.89 1,556,492 +0.39(+0.58%)
Jun 27, 2006 68.69 68.93 67.42 67.49 1,716,056 -1.20(-1.75%)
Jun 26, 2006 68.73 68.82 68.49 68.69 2,557,015 +0.41(+0.60%)
Jun 23, 2006 68.05 68.72 67.52 68.28 2,405,454 +0.34(+0.51%)
Jun 22, 2006 68.26 68.50 67.82 67.94 2,248,267 -0.14(-0.20%)
Jun 21, 2006 67.30 68.40 67.30 68.08 2,558,640 +0.90(+1.35%)
Jun 20, 2006 66.99 67.78 66.97 67.17 1,681,167 -0.11(-0.17%)
Jun 19, 2006 67.37 67.92 67.13 67.29 2,647,050 +0.26(+0.38%)
Jun 16, 2006 66.85 67.17 66.52 67.03 2,063,569 +0.07(+0.11%)
Jun 15, 2006 66.27 67.12 65.77 66.96 2,643,299 +0.94(+1.42%)
Jun 14, 2006 65.81 66.42 65.41 66.02 3,042,332 +0.05(+0.07%)
Jun 13, 2006 66.57 67.32 65.57 65.97 3,147,499 -0.47(-0.71%)
Jun 12, 2006 67.08 67.16 66.39 66.45 1,736,689 -0.10(-0.14%)
Jun 09, 2006 66.44 67.25 66.17 66.54 1,495,593 -0.14(-0.20%)
Jun 08, 2006 66.25 66.77 65.61 66.68 2,144,851 +0.16(+0.24%)
Jun 07, 2006 66.23 66.97 66.19 66.52 3,440,865 +0.40(+0.60%)
Jun 06, 2006 65.69 66.12 65.47 66.12 2,526,503 +0.54(+0.83%)
Jun 05, 2006 66.61 66.66 65.36 65.57 1,692,797 -1.37(-2.04%)
Jun 02, 2006 67.16 67.45 66.47 66.94 1,730,687 +0.14(+0.22%)
Jun 01, 2006 65.86 66.86 65.78 66.80 2,122,592 +0.61(+0.92%)
May 31, 2006 66.13 66.40 65.73 66.19 1,853,986 +0.20(+0.30%)
May 30, 2006 66.61 66.65 65.77 65.99 1,673,789 -0.82(-1.23%)
May 26, 2006 66.53 67.06 66.42 66.81 1,561,745 +0.22(+0.34%)
May 25, 2006 65.89 66.63 65.33 66.59 2,701,072 +1.09(+1.66%)
May 24, 2006 65.81 65.94 64.81 65.50 2,162,858 -0.42(-0.63%)
May 23, 2006 65.90 66.61 65.72 65.92 1,889,500 +0.41(+0.62%)
May 22, 2006 66.29 66.65 65.33 65.51 3,614,684 -1.45(-2.16%)
May 19, 2006 67.21 67.61 66.53 66.96 2,166,610 -0.11(-0.17%)
May 18, 2006 66.75 68.00 66.75 67.07 2,724,956 -0.22(-0.32%)
May 17, 2006 68.37 68.38 67.10 67.29 3,292,682 -1.34(-1.96%)
May 16, 2006 69.19 69.19 68.44 68.63 1,277,257 -0.56(-0.81%)
May 15, 2006 68.77 69.19 68.64 69.19 1,911,258 +0.42(+0.60%)
May 12, 2006 69.53 69.65 68.69 68.77 2,387,572 -0.62(-0.90%)
May 11, 2006 69.92 69.97 69.05 69.40 3,100,480 -0.36(-0.52%)
May 10, 2006 69.48 69.84 69.31 69.76 2,409,081 +0.27(+0.39%)
May 09, 2006 69.06 69.67 69.05 69.48 2,426,213 +0.49(+0.71%)
May 08, 2006 68.61 69.02 68.52 69.00 1,533,983 +0.37(+0.54%)
May 05, 2006 68.45 69.05 68.36 68.63 1,852,110 +0.54(+0.79%)
May 04, 2006 69.08 69.08 67.95 68.09 2,301,413 -0.34(-0.49%)
May 03, 2006 68.38 68.57 67.96 68.43 1,712,054 +0.16(+0.23%)
May 02, 2006 68.25 68.60 67.60 68.27 3,889,293 -0.10(-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.