Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 67.87 68.15 67.46 67.93 1,806,431 +0.21(+0.30%)
May 30, 2006 68.37 68.40 67.51 67.73 1,630,857 -0.85(-1.23%)
May 26, 2006 68.29 68.83 68.17 68.57 1,521,686 +0.23(+0.34%)
May 25, 2006 67.63 68.38 67.05 68.34 2,631,790 +1.12(+1.66%)
May 24, 2006 67.55 67.68 66.52 67.23 2,107,382 -0.43(-0.63%)
May 23, 2006 67.64 68.36 67.45 67.65 1,841,035 +0.42(+0.62%)
May 22, 2006 68.04 68.41 67.05 67.23 3,521,969 -1.49(-2.16%)
May 19, 2006 68.98 69.39 68.28 68.72 2,111,037 -0.11(-0.17%)
May 18, 2006 68.51 69.80 68.51 68.83 2,655,062 -0.22(-0.32%)
May 17, 2006 70.17 70.18 68.87 69.06 3,208,226 -1.38(-1.96%)
May 16, 2006 71.01 71.01 70.25 70.44 1,244,495 -0.57(-0.81%)
May 15, 2006 70.58 71.01 70.44 71.01 1,862,235 +0.43(+0.60%)
May 12, 2006 71.36 71.49 70.50 70.58 2,326,332 -0.64(-0.90%)
May 11, 2006 71.77 71.81 70.87 71.22 3,020,954 -0.37(-0.52%)
May 10, 2006 71.31 71.67 71.13 71.59 2,347,289 +0.28(+0.39%)
May 09, 2006 70.88 71.50 70.87 71.31 2,363,981 +0.50(+0.71%)
May 08, 2006 70.42 70.84 70.33 70.81 1,494,637 +0.38(+0.54%)
May 05, 2006 70.25 70.87 70.16 70.44 1,804,604 +0.55(+0.79%)
May 04, 2006 70.89 70.89 69.74 69.89 2,242,383 -0.34(-0.49%)
May 03, 2006 70.18 70.38 69.75 70.23 1,668,141 +0.16(+0.23%)
May 02, 2006 70.05 70.41 69.38 70.07 3,789,535 -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.