Capital One Financial (NY: COF )

141.90 USD -1.46 (-1.02%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 84.29 84.34 83.00 83.30 2,208,600 -0.98(-1.16%)
Jan 30, 2006 84.95 85.15 84.28 84.28 1,013,700 -0.46(-0.54%)
Jan 27, 2006 84.81 85.03 84.22 84.74 1,426,200 -0.06(-0.07%)
Jan 26, 2006 83.51 85.00 84.24 84.80 1,929,600 +1.30(+1.56%)
Jan 25, 2006 84.63 84.68 83.29 83.50 1,752,200 -0.88(-1.04%)
Jan 24, 2006 84.55 85.44 84.20 84.38 1,853,800 -0.12(-0.14%)
Jan 23, 2006 85.80 86.30 84.40 84.50 1,973,500 -0.67(-0.79%)
Jan 20, 2006 86.00 87.27 85.01 85.17 3,762,400 -0.35(-0.41%)
Jan 19, 2006 86.38 86.76 85.15 85.52 1,580,100 -0.48(-0.56%)
Jan 18, 2006 85.70 86.30 85.70 86.00 1,250,800 +0.00(+0.00%)
Jan 17, 2006 86.05 86.47 85.52 86.00 1,257,400 -0.64(-0.74%)
Jan 13, 2006 87.10 87.11 86.54 86.64 1,616,800 -0.06(-0.07%)
Jan 12, 2006 87.95 88.35 86.63 86.70 1,372,000 -1.30(-1.48%)
Jan 11, 2006 88.19 89.14 87.54 88.00 1,923,600 +0.28(+0.32%)
Jan 10, 2006 87.05 87.87 87.01 87.72 1,359,200 -0.40(-0.45%)
Jan 09, 2006 86.55 88.63 86.54 88.12 1,598,400 +1.68(+1.94%)
Jan 06, 2006 86.80 86.85 85.69 86.44 904,000 +0.00(+0.00%)
Jan 05, 2006 86.55 86.95 86.00 86.44 1,365,100 +0.02(+0.02%)
Jan 04, 2006 86.98 87.18 85.59 86.42 1,751,500 -0.56(-0.64%)
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.