Skip to main content

Capital One Financial (NY: COF )

119.00 +4.00 (+3.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 66.54 66.54 64.79 64.88 2,497,222 -1.19(-1.80%)
Sep 28, 2006 64.59 66.07 64.59 66.07 4,264,325 +1.43(+2.21%)
Sep 27, 2006 64.25 64.93 63.87 64.64 2,196,784 +0.58(+0.90%)
Sep 26, 2006 64.05 64.39 63.72 64.06 2,850,522 +0.07(+0.10%)
Sep 25, 2006 63.55 64.16 63.14 64.00 2,737,645 +0.53(+0.83%)
Sep 22, 2006 63.51 63.86 63.10 63.47 2,080,028 +0.34(+0.54%)
Sep 21, 2006 63.72 64.19 62.81 63.13 4,674,123 -0.31(-0.49%)
Sep 20, 2006 61.98 63.65 61.98 63.44 2,824,333 +1.51(+2.44%)
Sep 19, 2006 62.19 62.20 61.50 61.93 2,679,207 -0.59(-0.95%)
Sep 18, 2006 63.12 63.43 62.35 62.53 2,341,911 -0.23(-0.37%)
Sep 15, 2006 61.57 62.89 61.57 62.76 4,160,421 +1.34(+2.18%)
Sep 14, 2006 62.59 62.63 61.05 61.42 3,202,730 -1.03(-1.65%)
Sep 13, 2006 62.63 62.83 62.07 62.45 3,632,775 -0.19(-0.30%)
Sep 12, 2006 59.72 62.64 59.68 62.64 4,676,185 +3.37(+5.68%)
Sep 11, 2006 59.47 60.00 59.06 59.28 2,194,845 -0.49(-0.81%)
Sep 08, 2006 59.51 59.83 59.30 59.76 2,479,278 +0.09(+0.15%)
Sep 07, 2006 60.05 60.44 59.44 59.67 2,151,925 -0.39(-0.65%)
Sep 06, 2006 61.32 61.34 59.91 60.06 2,383,618 -1.30(-2.12%)
Sep 05, 2006 60.83 61.39 60.47 61.36 2,103,428 +0.78(+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.