Skip to main content

Capital One Financial (NY: COF )

97.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 64.08 64.32 63.70 63.80 1,998,311 -0.28(-0.44%)
Jul 28, 2006 61.74 64.46 61.74 64.08 3,194,728 +1.67(+2.68%)
Jul 27, 2006 64.99 65.36 62.12 62.40 3,826,156 -2.50(-3.85%)
Jul 26, 2006 64.75 65.26 64.08 64.90 2,653,261 +0.30(+0.46%)
Jul 25, 2006 63.76 64.76 63.76 64.61 3,087,671 +0.50(+0.78%)
Jul 24, 2006 64.09 64.34 62.89 64.10 5,398,181 +0.02(+0.03%)
Jul 21, 2006 66.77 66.86 63.26 64.09 17,129,926 -6.99(-9.83%)
Jul 20, 2006 70.89 71.91 70.60 71.07 5,530,941 +0.25(+0.35%)
Jul 19, 2006 68.66 71.03 68.66 70.83 5,012,874 +2.45(+3.58%)
Jul 18, 2006 68.66 69.32 68.23 68.38 3,140,048 -0.14(-0.20%)
Jul 17, 2006 68.54 68.76 68.17 68.52 1,147,919 -0.09(-0.13%)
Jul 14, 2006 68.99 69.01 68.03 68.61 1,487,033 -0.37(-0.54%)
Jul 13, 2006 69.91 69.91 68.89 68.98 2,954,547 -0.93(-1.33%)
Jul 12, 2006 70.40 70.78 69.80 69.91 1,649,861 -0.24(-0.34%)
Jul 11, 2006 70.52 70.52 69.63 70.15 2,600,884 +0.06(+0.08%)
Jul 10, 2006 69.89 70.21 69.65 70.09 2,690,482 +0.21(+0.31%)
Jul 07, 2006 69.48 70.18 69.09 69.88 2,473,822 +0.40(+0.57%)
Jul 06, 2006 69.68 69.83 69.08 69.48 2,082,817 -0.03(-0.05%)
Jul 05, 2006 71.03 71.03 69.33 69.51 2,623,193 -1.52(-2.14%)
Jul 03, 2006 70.67 71.36 70.40 71.03 1,232,910 +0.55(+0.78%)
Jun 30, 2006 71.62 71.85 70.48 70.48 2,614,948 -1.15(-1.60%)
Jun 29, 2006 70.40 71.76 70.21 71.63 3,127,317 +1.61(+2.30%)
Jun 28, 2006 69.70 70.11 69.32 70.02 1,509,099 +0.40(+0.58%)
Jun 27, 2006 70.85 71.10 69.54 69.61 1,663,804 -1.24(-1.75%)
Jun 26, 2006 70.89 70.98 70.64 70.85 2,479,157 +0.42(+0.60%)
Jun 23, 2006 70.19 70.88 69.64 70.43 2,332,212 +0.35(+0.51%)
Jun 22, 2006 70.40 70.65 69.95 70.07 2,179,811 -0.14(-0.20%)
Jun 21, 2006 69.41 70.55 69.41 70.21 2,480,733 +0.93(+1.35%)
Jun 20, 2006 69.09 69.91 69.08 69.28 1,629,978 -0.12(-0.17%)
Jun 19, 2006 69.49 70.05 69.24 69.40 2,566,451 +0.26(+0.38%)
Jun 16, 2006 68.95 69.28 68.61 69.13 2,000,736 +0.07(+0.11%)
Jun 15, 2006 68.35 69.23 67.84 69.06 2,562,814 +0.96(+1.42%)
Jun 14, 2006 67.88 68.51 67.47 68.10 2,949,698 +0.05(+0.07%)
Jun 13, 2006 68.66 69.43 67.63 68.05 3,051,662 -0.49(-0.71%)
Jun 12, 2006 69.18 69.27 68.47 68.53 1,683,809 -0.10(-0.14%)
Jun 09, 2006 68.52 69.37 68.25 68.63 1,450,055 -0.14(-0.20%)
Jun 08, 2006 68.33 68.87 67.67 68.77 2,079,543 +0.16(+0.24%)
Jun 07, 2006 68.31 69.07 68.27 68.61 3,336,096 +0.41(+0.60%)
Jun 06, 2006 67.76 68.19 67.53 68.19 2,449,574 +0.56(+0.83%)
Jun 05, 2006 68.71 68.75 67.41 67.63 1,641,253 -1.41(-2.04%)
Jun 02, 2006 69.27 69.57 68.56 69.04 1,677,990 +0.15(+0.22%)
Jun 01, 2006 67.93 68.96 67.85 68.90 2,057,962 +0.63(+0.92%)
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%)
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.