Skip to main content

Capital One Financial (NY: COF )

95.27 +1.69 (+1.81%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 69.52 69.56 68.46 68.71 2,677,752 -0.81(-1.16%)
Jan 30, 2006 70.07 70.23 69.51 69.51 1,229,030 -0.38(-0.54%)
Jan 27, 2006 69.95 70.13 69.46 69.89 1,729,154 -0.05(-0.07%)
Jan 26, 2006 68.88 70.11 69.48 69.94 2,339,486 +1.07(+1.56%)
Jan 25, 2006 69.80 69.84 68.70 68.87 2,124,403 -0.73(-1.04%)
Jan 24, 2006 69.74 70.47 69.45 69.60 2,247,585 -0.10(-0.14%)
Jan 23, 2006 70.77 71.18 69.61 69.70 2,392,712 -0.55(-0.79%)
Jan 20, 2006 70.93 71.98 70.12 70.25 4,561,611 -0.29(-0.41%)
Jan 19, 2006 71.25 71.56 70.23 70.54 1,915,745 -0.40(-0.56%)
Jan 18, 2006 70.69 71.18 70.69 70.93 1,516,495 +0.00(+0.00%)
Jan 17, 2006 70.97 71.32 70.54 70.93 1,524,497 -0.53(-0.74%)
Jan 13, 2006 71.84 71.85 71.38 71.46 1,960,241 -0.05(-0.07%)
Jan 12, 2006 72.54 72.87 71.45 71.51 1,663,441 -1.07(-1.48%)
Jan 11, 2006 72.74 73.52 72.20 72.58 2,332,212 +0.23(+0.32%)
Jan 10, 2006 71.80 72.47 71.77 72.35 1,647,922 -0.33(-0.45%)
Jan 09, 2006 71.39 73.10 71.38 72.68 1,937,933 +1.39(+1.94%)
Jan 06, 2006 71.59 71.63 70.68 71.30 1,096,028 +0.00(+0.00%)
Jan 05, 2006 71.39 71.72 70.93 71.30 1,655,075 +0.02(+0.02%)
Jan 04, 2006 71.74 71.91 70.59 71.28 2,123,554 -0.46(-0.64%)
Jan 03, 2006 71.26 71.74 69.57 71.74 2,344,821 +0.48(+0.67%)
Dec 30, 2005 71.50 71.50 70.86 71.26 766,856 -0.26(-0.36%)
Dec 29, 2005 71.50 71.96 71.34 71.52 1,429,807 +0.12(+0.16%)
Dec 28, 2005 71.71 71.96 71.02 71.40 1,196,901 -0.35(-0.48%)
Dec 27, 2005 72.50 72.94 71.54 71.75 839,480 -0.84(-1.16%)
Dec 23, 2005 72.65 72.89 72.42 72.59 649,251 +0.19(+0.26%)
Dec 22, 2005 72.35 72.47 72.04 72.40 836,327 +0.06(+0.08%)
Dec 21, 2005 72.33 72.87 71.98 72.34 2,595,671 -0.12(-0.16%)
Dec 20, 2005 70.93 73.04 70.92 72.46 4,583,919 +1.53(+2.15%)
Dec 19, 2005 70.31 71.16 69.95 70.93 3,050,207 +0.21(+0.30%)
Dec 16, 2005 70.72 70.93 70.03 70.72 4,117,016 +0.01(+0.01%)
Dec 15, 2005 70.04 70.79 69.61 70.71 2,622,829 +0.76(+1.08%)
Dec 14, 2005 68.60 70.03 68.60 69.95 2,047,657 +1.29(+1.87%)
Dec 13, 2005 68.72 69.09 68.23 68.66 2,224,428 -0.47(-0.68%)
Dec 12, 2005 70.08 70.31 68.80 69.13 2,291,111 -0.54(-0.77%)
Dec 09, 2005 68.30 70.03 68.30 69.67 1,946,783 +1.39(+2.03%)
Dec 08, 2005 68.95 68.99 67.93 68.28 2,093,244 -0.67(-0.97%)
Dec 07, 2005 69.71 69.87 68.74 68.95 1,486,185 -0.95(-1.36%)
Dec 06, 2005 69.26 70.48 69.24 69.90 1,963,636 +0.64(+0.93%)
Dec 05, 2005 69.37 69.62 68.48 69.26 1,372,702 -0.46(-0.66%)
Dec 02, 2005 69.49 69.91 69.16 69.72 733,514 +0.23(+0.33%)
Dec 01, 2005 68.61 69.77 68.61 69.49 1,894,164 +0.98(+1.43%)
Nov 30, 2005 69.55 69.63 68.35 68.51 2,511,771 -0.62(-0.89%)
Nov 29, 2005 69.28 69.84 69.05 69.13 2,421,810 +0.21(+0.31%)
Nov 28, 2005 69.93 70.45 68.89 68.91 3,147,686 -1.15(-1.64%)
Nov 25, 2005 69.72 70.20 69.69 70.06 783,466 +0.34(+0.49%)
Nov 23, 2005 69.60 70.06 69.35 69.72 2,078,573 +0.12(+0.18%)
Nov 22, 2005 69.18 69.86 68.46 69.60 1,759,222 +0.16(+0.24%)
Nov 21, 2005 69.46 69.51 68.61 69.43 1,951,512 -0.13(-0.19%)
Nov 18, 2005 69.49 69.61 68.46 69.56 3,545,966 +1.35(+1.98%)
Nov 17, 2005 67.43 68.25 67.63 68.21 2,917,932 +0.79(+1.17%)
Nov 16, 2005 67.01 67.67 66.55 67.42 6,487,298 +0.40(+0.60%)
Nov 15, 2005 66.81 67.40 66.57 67.01 3,201,639 +0.28(+0.42%)
Nov 14, 2005 66.67 66.89 66.02 66.73 4,256,323 +0.07(+0.11%)
Nov 11, 2005 67.64 67.96 66.47 66.66 5,296,580 +0.20(+0.30%)
Nov 10, 2005 64.58 66.87 64.42 66.46 5,994,449 +2.08(+3.23%)
Nov 09, 2005 62.27 64.57 62.27 64.38 4,847,500 +2.36(+3.80%)
Nov 08, 2005 63.59 63.59 61.78 62.02 4,133,990 -1.73(-2.72%)
Nov 07, 2005 62.98 64.09 62.98 63.76 1,902,530 +0.86(+1.36%)
Nov 04, 2005 62.81 63.10 62.54 62.90 1,871,734 +0.59(+0.95%)
Nov 03, 2005 62.68 63.13 61.65 62.31 3,619,317 -0.17(-0.28%)
Nov 02, 2005 62.27 63.10 61.90 62.48 2,711,942 -0.03(-0.05%)
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.