Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 64.52 64.52 62.82 62.90 2,575,647 -1.15(-1.80%)
Sep 28, 2006 62.62 64.05 62.62 64.05 4,398,246 +1.38(+2.21%)
Sep 27, 2006 62.30 62.95 61.93 62.67 2,265,774 +0.56(+0.90%)
Sep 26, 2006 62.10 62.43 61.78 62.11 2,940,042 +0.06(+0.10%)
Sep 25, 2006 61.62 62.21 61.22 62.05 2,823,620 +0.51(+0.83%)
Sep 22, 2006 61.58 61.92 61.18 61.54 2,145,351 +0.33(+0.54%)
Sep 21, 2006 61.78 62.24 60.90 61.21 4,820,913 -0.30(-0.49%)
Sep 20, 2006 60.10 61.71 60.10 61.51 2,913,031 +1.46(+2.44%)
Sep 19, 2006 60.30 60.30 59.62 60.05 2,763,347 -0.58(-0.95%)
Sep 18, 2006 61.20 61.50 60.46 60.62 2,415,458 -0.22(-0.37%)
Sep 15, 2006 59.70 60.98 59.70 60.85 4,291,078 +1.30(+2.18%)
Sep 14, 2006 60.68 60.72 59.19 59.55 3,303,311 -1.00(-1.65%)
Sep 13, 2006 60.72 60.92 60.18 60.55 3,746,862 -0.18(-0.30%)
Sep 12, 2006 57.90 60.74 57.87 60.74 4,823,039 +3.26(+5.68%)
Sep 11, 2006 57.66 58.17 57.27 57.47 2,263,773 -0.47(-0.81%)
Sep 08, 2006 57.70 58.01 57.50 57.95 2,557,140 +0.09(+0.15%)
Sep 07, 2006 58.22 58.60 57.63 57.86 2,219,506 -0.38(-0.65%)
Sep 06, 2006 59.45 59.47 58.09 58.23 2,458,476 -1.26(-2.12%)
Sep 05, 2006 58.98 59.52 58.62 59.50 2,169,486 +0.75(+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.