Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 67.86 67.93 66.61 66.95 1,871,988 -0.90(-1.33%)
Feb 27, 2006 68.51 68.53 67.78 67.86 2,022,579 -0.05(-0.08%)
Feb 24, 2006 67.11 67.98 66.81 67.91 2,483,118 +0.05(+0.07%)
Feb 23, 2006 68.64 68.64 67.57 67.86 1,462,605 -0.68(-0.99%)
Feb 22, 2006 66.66 68.67 66.66 68.54 2,955,433 +1.89(+2.83%)
Feb 21, 2006 66.69 67.23 66.61 66.66 1,031,503 -0.04(-0.06%)
Feb 17, 2006 67.26 67.34 66.62 66.69 1,599,982 -0.49(-0.73%)
Feb 16, 2006 67.48 67.85 66.70 67.18 1,946,433 -0.50(-0.75%)
Feb 15, 2006 67.11 67.89 67.03 67.69 4,186,591 +1.32(+1.99%)
Feb 14, 2006 65.74 66.59 65.29 66.37 2,548,405 +0.64(+0.98%)
Feb 13, 2006 64.43 65.81 64.43 65.72 2,350,975 +0.63(+0.96%)
Feb 10, 2006 64.42 65.16 63.97 65.10 2,000,075 +0.79(+1.24%)
Feb 09, 2006 64.12 64.73 64.07 64.30 2,498,819 +0.51(+0.80%)
Feb 08, 2006 62.45 63.84 62.08 63.79 1,883,763 +1.31(+2.09%)
Feb 07, 2006 63.19 63.54 62.35 62.48 1,990,524 -1.18(-1.86%)
Feb 06, 2006 63.63 63.87 63.45 63.67 1,692,089 +0.02(+0.04%)
Feb 03, 2006 63.13 63.88 63.00 63.65 1,777,132 +0.44(+0.69%)
Feb 02, 2006 63.64 63.65 62.99 63.21 1,762,348 -0.44(-0.68%)
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.