Skip to main content

Capital One Financial (NY: COF )

148.49 +3.98 (+2.75%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 64.05 64.74 64.05 64.39 3,663,454 -0.30(-0.47%)
Mar 30, 2006 65.38 65.41 64.26 64.69 2,919,909 -0.69(-1.05%)
Mar 29, 2006 65.17 65.81 65.00 65.38 2,864,262 +0.37(+0.57%)
Mar 28, 2006 65.96 66.18 65.01 65.01 3,190,891 -0.94(-1.43%)
Mar 27, 2006 65.69 66.18 65.39 65.96 2,641,173 +0.30(+0.46%)
Mar 24, 2006 65.51 66.05 65.23 65.65 3,044,833 +0.14(+0.22%)
Mar 23, 2006 65.57 65.78 65.30 65.51 3,453,621 -0.11(-0.17%)
Mar 22, 2006 64.93 65.73 64.85 65.62 4,962,345 +0.90(+1.40%)
Mar 21, 2006 64.85 65.13 64.53 64.72 2,944,418 -0.06(-0.09%)
Mar 20, 2006 65.29 65.54 64.10 64.77 7,615,273 -0.72(-1.10%)
Mar 17, 2006 67.17 67.25 65.31 65.49 7,372,301 -1.68(-2.50%)
Mar 16, 2006 66.49 67.24 66.37 67.17 7,345,916 +0.77(+1.16%)
Mar 15, 2006 65.85 66.80 65.45 66.41 7,473,591 +0.55(+0.84%)
Mar 14, 2006 65.99 66.13 65.37 65.85 10,974,481 -0.60(-0.90%)
Mar 13, 2006 67.89 68.21 66.14 66.45 21,037,852 -5.45(-7.58%)
Mar 10, 2006 70.07 72.00 69.89 71.91 3,551,409 +3.21(+4.68%)
Mar 09, 2006 69.55 70.08 68.55 68.69 2,288,158 -0.10(-0.15%)
Mar 08, 2006 69.53 69.57 68.22 68.80 1,594,382 -0.62(-0.89%)
Mar 07, 2006 69.85 69.95 69.14 69.41 1,206,103 -0.55(-0.79%)
Mar 06, 2006 70.65 70.92 69.72 69.96 987,892 -0.69(-0.97%)
Mar 03, 2006 71.17 71.57 70.46 70.65 1,237,241 -0.65(-0.91%)
Mar 02, 2006 70.61 71.41 70.61 71.30 2,158,606 +0.70(+0.99%)
Mar 01, 2006 70.29 70.72 70.04 70.60 1,966,155 +0.55(+0.79%)
Feb 28, 2006 71.00 71.08 69.69 70.05 1,789,210 -0.94(-1.33%)
Feb 27, 2006 71.68 71.70 70.92 71.00 1,933,142 -0.06(-0.08%)
Feb 24, 2006 70.21 71.12 69.90 71.05 2,373,317 +0.05(+0.07%)
Feb 23, 2006 71.81 71.81 70.69 71.00 1,397,929 -0.71(-0.99%)
Feb 22, 2006 69.74 71.85 69.74 71.72 2,824,746 +1.98(+2.83%)
Feb 21, 2006 69.78 70.34 69.69 69.74 985,891 -0.04(-0.06%)
Feb 17, 2006 70.37 70.45 69.70 69.78 1,529,232 -0.51(-0.73%)
Feb 16, 2006 70.60 70.99 69.79 70.29 1,860,363 -0.53(-0.75%)
Feb 15, 2006 70.22 71.04 70.13 70.82 4,001,463 +1.38(+1.99%)
Feb 14, 2006 68.78 69.67 68.31 69.44 2,435,716 +0.67(+0.98%)
Feb 13, 2006 67.41 68.85 67.41 68.76 2,247,017 +0.66(+0.96%)
Feb 10, 2006 67.40 68.17 66.93 68.11 1,911,633 +0.83(+1.24%)
Feb 09, 2006 67.09 67.73 67.04 67.28 2,388,323 +0.54(+0.80%)
Feb 08, 2006 65.33 66.79 64.95 66.74 1,800,464 +1.37(+2.09%)
Feb 07, 2006 66.12 66.48 65.23 65.37 1,902,505 -1.24(-1.86%)
Feb 06, 2006 66.57 66.83 66.38 66.61 1,617,267 +0.02(+0.04%)
Feb 03, 2006 66.05 66.84 65.91 66.59 1,698,549 +0.46(+0.69%)
Feb 02, 2006 66.58 66.59 65.90 66.13 1,684,418 -0.46(-0.68%)
Feb 01, 2006 66.69 66.85 66.13 66.59 2,041,435 -0.02(-0.04%)
Jan 31, 2006 67.41 67.45 66.37 66.61 2,761,846 -0.78(-1.16%)
Jan 30, 2006 67.93 68.09 67.40 67.40 1,267,628 -0.37(-0.54%)
Jan 27, 2006 67.82 68.00 67.35 67.77 1,783,458 -0.05(-0.07%)
Jan 26, 2006 66.78 67.97 67.37 67.81 2,412,957 +1.04(+1.56%)
Jan 25, 2006 67.68 67.72 66.61 66.77 2,191,119 -0.70(-1.04%)
Jan 24, 2006 67.61 68.32 67.33 67.48 2,318,170 -0.10(-0.14%)
Jan 23, 2006 68.61 69.01 67.49 67.57 2,467,854 -0.54(-0.79%)
Jan 20, 2006 68.77 69.79 67.98 68.11 4,704,867 -0.28(-0.41%)
Jan 19, 2006 69.08 69.38 68.09 68.39 1,975,909 -0.38(-0.56%)
Jan 18, 2006 68.53 69.01 68.53 68.77 1,564,120 +0.00(+0.00%)
Jan 17, 2006 68.81 69.15 68.39 68.77 1,572,374 -0.51(-0.74%)
Jan 13, 2006 69.65 69.66 69.20 69.28 2,021,802 -0.05(-0.07%)
Jan 12, 2006 70.33 70.65 69.28 69.33 1,715,681 -1.04(-1.48%)
Jan 11, 2006 70.52 71.28 70.00 70.37 2,405,454 +0.22(+0.32%)
Jan 10, 2006 69.61 70.27 69.58 70.15 1,699,674 -0.32(-0.45%)
Jan 09, 2006 69.21 70.88 69.20 70.47 1,998,793 +1.34(+1.94%)
Jan 06, 2006 69.41 69.45 68.52 69.12 1,130,448 +0.00(+0.00%)
Jan 05, 2006 69.21 69.53 68.77 69.12 1,707,052 +0.02(+0.02%)
Jan 04, 2006 69.56 69.72 68.44 69.11 2,190,244 -0.45(-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.