Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 56.09 56.30 55.59 55.88 2,604,331 -0.21(-0.38%)
Aug 30, 2006 55.19 56.56 55.05 56.09 4,669,690 +1.05(+1.90%)
Aug 29, 2006 54.07 55.19 53.98 55.05 4,133,335 +0.79(+1.45%)
Aug 28, 2006 53.62 54.37 53.13 54.26 4,131,242 +0.84(+1.57%)
Aug 25, 2006 54.16 54.20 52.97 53.42 4,459,596 -0.86(-1.58%)
Aug 24, 2006 54.92 55.24 54.16 54.27 2,341,255 -0.72(-1.31%)
Aug 23, 2006 55.19 55.79 54.79 54.99 2,605,639 -0.12(-0.22%)
Aug 22, 2006 55.80 55.93 55.03 55.11 3,190,658 -0.74(-1.33%)
Aug 21, 2006 56.60 56.79 55.86 55.86 1,990,662 -0.93(-1.64%)
Aug 18, 2006 57.48 57.48 56.53 56.79 2,076,479 -0.55(-0.96%)
Aug 17, 2006 56.90 57.48 56.81 57.34 2,748,100 +0.44(+0.78%)
Aug 16, 2006 57.10 57.32 56.31 56.90 2,898,672 +0.41(+0.72%)
Aug 15, 2006 56.18 56.72 56.09 56.49 2,998,748 +0.78(+1.40%)
Aug 14, 2006 55.20 56.04 55.04 55.71 5,048,802 +0.81(+1.48%)
Aug 11, 2006 56.26 56.49 54.86 54.90 6,592,065 -1.21(-2.15%)
Aug 10, 2006 57.07 57.07 56.05 56.11 5,036,897 -0.96(-1.69%)
Aug 09, 2006 59.19 59.53 57.03 57.07 3,885,827 -2.01(-3.40%)
Aug 08, 2006 59.88 60.05 58.72 59.08 3,288,772 -0.88(-1.47%)
Aug 07, 2006 60.05 60.34 59.28 59.96 2,609,302 -0.54(-0.90%)
Aug 04, 2006 62.30 62.87 60.34 60.50 3,805,112 -1.22(-1.98%)
Aug 03, 2006 60.76 61.73 60.35 61.73 4,004,610 +0.97(+1.60%)
Aug 02, 2006 60.50 60.89 60.27 60.76 2,890,169 +0.60(+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.