Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 59.38 59.60 59.03 59.12 2,156,423 -0.26(-0.44%)
Jul 28, 2006 57.22 59.73 57.22 59.38 3,447,504 +1.55(+2.68%)
Jul 27, 2006 60.23 60.56 57.56 57.83 4,128,893 -2.32(-3.85%)
Jul 26, 2006 60.00 60.47 59.38 60.14 2,863,194 +0.28(+0.46%)
Jul 25, 2006 59.08 60.01 59.08 59.87 3,331,976 +0.47(+0.78%)
Jul 24, 2006 59.39 59.62 58.28 59.40 5,825,300 +0.02(+0.03%)
Jul 21, 2006 61.87 61.96 58.62 59.39 18,485,294 -6.47(-9.83%)
Jul 20, 2006 65.69 66.64 65.43 65.86 5,968,565 +0.23(+0.35%)
Jul 19, 2006 63.63 65.82 63.63 65.63 5,409,506 +2.27(+3.58%)
Jul 18, 2006 63.63 64.23 63.22 63.36 3,388,497 -0.13(-0.20%)
Jul 17, 2006 63.52 63.72 63.17 63.49 1,238,746 -0.08(-0.13%)
Jul 14, 2006 63.93 63.95 63.04 63.58 1,604,692 -0.34(-0.54%)
Jul 13, 2006 64.78 64.78 63.84 63.92 3,188,319 -0.86(-1.33%)
Jul 12, 2006 65.23 65.59 64.68 64.78 1,780,403 -0.22(-0.34%)
Jul 11, 2006 65.35 65.35 64.52 65.01 2,806,673 +0.05(+0.08%)
Jul 10, 2006 64.76 65.07 64.55 64.95 2,903,361 +0.20(+0.31%)
Jul 07, 2006 64.39 65.04 64.03 64.75 2,669,558 +0.37(+0.57%)
Jul 06, 2006 64.57 64.71 64.01 64.39 2,247,615 -0.03(-0.05%)
Jul 05, 2006 65.82 65.82 64.25 64.42 2,830,747 -1.41(-2.14%)
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.