Capital One Financial (NY: COF )

159.62 USD +3.12 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 80.68 80.68 78.55 78.66 2,059,700 -1.44(-1.80%)
Sep 28, 2006 78.31 80.10 78.31 80.10 3,517,200 +1.73(+2.21%)
Sep 27, 2006 77.90 78.72 77.44 78.37 1,811,900 +0.70(+0.90%)
Sep 26, 2006 77.65 78.07 77.25 77.67 2,351,100 +0.08(+0.10%)
Sep 25, 2006 77.05 77.79 76.55 77.59 2,258,000 +0.64(+0.83%)
Sep 22, 2006 77.00 77.43 76.50 76.95 1,715,600 +0.41(+0.54%)
Sep 21, 2006 77.25 77.83 76.15 76.54 3,855,200 -0.38(-0.49%)
Sep 20, 2006 75.15 77.17 75.15 76.92 2,329,500 +1.83(+2.44%)
Sep 19, 2006 75.40 75.41 74.56 75.09 2,209,800 -0.72(-0.95%)
Sep 18, 2006 76.53 76.90 75.60 75.81 1,931,600 -0.28(-0.37%)
Sep 15, 2006 74.65 76.25 74.65 76.09 3,431,500 +1.62(+2.18%)
Sep 14, 2006 75.88 75.93 74.02 74.47 2,641,600 -1.25(-1.65%)
Sep 13, 2006 75.93 76.18 75.25 75.72 2,996,300 -0.23(-0.30%)
Sep 12, 2006 72.40 75.95 72.36 75.95 3,856,900 +4.08(+5.68%)
Sep 11, 2006 72.10 72.74 71.61 71.87 1,810,300 -0.59(-0.81%)
Sep 08, 2006 72.15 72.54 71.90 72.46 2,044,900 +0.11(+0.15%)
Sep 07, 2006 72.80 73.28 72.07 72.35 1,774,900 -0.47(-0.65%)
Sep 06, 2006 74.34 74.37 72.64 72.82 1,966,000 -1.58(-2.12%)
Sep 05, 2006 73.75 74.43 73.31 74.40 1,734,900 +0.94(+1.28%)
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.