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 (%)
Aug 31, 2006 58.67 58.90 58.15 58.46 2,489,488 -0.22(-0.38%)
Aug 30, 2006 57.74 59.17 57.59 58.68 4,463,772 +1.10(+1.90%)
Aug 29, 2006 56.56 57.74 56.47 57.59 3,951,068 +0.82(+1.45%)
Aug 28, 2006 56.10 56.88 55.58 56.76 3,949,067 +0.88(+1.57%)
Aug 25, 2006 56.66 56.70 55.42 55.88 4,262,942 -0.90(-1.58%)
Aug 24, 2006 57.46 57.79 56.66 56.78 2,238,013 -0.75(-1.31%)
Aug 23, 2006 57.74 58.37 57.31 57.53 2,490,738 -0.13(-0.22%)
Aug 22, 2006 58.38 58.51 57.57 57.66 3,049,960 -0.78(-1.33%)
Aug 21, 2006 59.21 59.41 58.43 58.43 1,902,880 -0.98(-1.64%)
Aug 18, 2006 60.14 60.14 59.14 59.41 1,984,912 -0.58(-0.96%)
Aug 17, 2006 59.52 60.13 59.43 59.98 2,626,917 +0.46(+0.78%)
Aug 16, 2006 59.74 59.96 58.90 59.52 2,770,850 +0.42(+0.72%)
Aug 15, 2006 58.78 59.34 58.68 59.10 2,866,512 +0.82(+1.40%)
Aug 14, 2006 57.75 58.62 57.58 58.28 4,826,166 +0.85(+1.48%)
Aug 11, 2006 58.86 59.10 57.39 57.43 6,301,376 -1.26(-2.15%)
Aug 10, 2006 59.70 59.70 58.64 58.70 4,814,786 -1.01(-1.69%)
Aug 09, 2006 61.92 62.27 59.66 59.70 3,714,474 -2.10(-3.40%)
Aug 08, 2006 62.64 62.82 61.43 61.81 3,143,748 -0.92(-1.47%)
Aug 07, 2006 62.82 63.12 62.02 62.73 2,494,240 -0.57(-0.90%)
Aug 04, 2006 65.17 65.77 63.12 63.29 3,637,318 -1.28(-1.98%)
Aug 03, 2006 63.56 64.58 63.13 64.57 3,828,019 +1.02(+1.60%)
Aug 02, 2006 63.29 63.69 63.05 63.56 2,762,721 +0.62(+0.99%)
Aug 01, 2006 63.11 63.17 61.66 62.94 2,739,837 +1.08(+1.75%)
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%)
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.