Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 60.52 60.75 59.98 60.29 2,413,686 -0.23(-0.38%)
Aug 30, 2006 59.55 61.03 59.40 60.52 4,327,856 +1.13(+1.90%)
Aug 29, 2006 58.34 59.55 58.24 59.39 3,830,764 +0.85(+1.45%)
Aug 28, 2006 57.86 58.67 57.32 58.54 3,828,824 +0.91(+1.57%)
Aug 25, 2006 58.44 58.48 57.16 57.64 4,133,141 -0.92(-1.58%)
Aug 24, 2006 59.26 59.60 58.44 58.56 2,169,869 -0.78(-1.31%)
Aug 23, 2006 59.55 60.20 59.11 59.34 2,414,899 -0.13(-0.22%)
Aug 22, 2006 60.21 60.35 59.38 59.47 2,957,093 -0.80(-1.33%)
Aug 21, 2006 61.07 61.27 60.27 60.27 1,844,940 -1.01(-1.64%)
Aug 18, 2006 62.02 62.02 60.99 61.27 1,924,475 -0.59(-0.96%)
Aug 17, 2006 61.39 62.02 61.30 61.87 2,546,931 +0.48(+0.78%)
Aug 16, 2006 61.61 61.84 60.75 61.39 2,686,481 +0.44(+0.72%)
Aug 15, 2006 60.62 61.20 60.52 60.95 2,779,231 +0.84(+1.40%)
Aug 14, 2006 59.56 60.47 59.39 60.11 4,679,216 +0.87(+1.48%)
Aug 11, 2006 60.70 60.95 59.20 59.24 6,109,508 -1.30(-2.15%)
Aug 10, 2006 61.58 61.58 60.48 60.54 4,668,183 -1.04(-1.69%)
Aug 09, 2006 63.86 64.23 61.54 61.58 3,601,374 -2.17(-3.40%)
Aug 08, 2006 64.61 64.79 63.36 63.75 3,048,025 -0.95(-1.47%)
Aug 07, 2006 64.79 65.10 63.96 64.70 2,418,294 -0.59(-0.90%)
Aug 04, 2006 67.22 67.84 65.10 65.28 3,526,567 -1.32(-1.98%)
Aug 03, 2006 65.55 66.61 65.12 66.60 3,711,461 +1.05(+1.60%)
Aug 02, 2006 65.28 65.69 65.03 65.55 2,678,600 +0.64(+0.99%)
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.