Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 66.54 66.54 64.79 64.88 2,497,222 -1.19(-1.80%)
Sep 28, 2006 64.59 66.07 64.59 66.07 4,264,325 +1.43(+2.21%)
Sep 27, 2006 64.25 64.93 63.87 64.64 2,196,784 +0.58(+0.90%)
Sep 26, 2006 64.05 64.39 63.72 64.06 2,850,522 +0.07(+0.10%)
Sep 25, 2006 63.55 64.16 63.14 64.00 2,737,645 +0.53(+0.83%)
Sep 22, 2006 63.51 63.86 63.10 63.47 2,080,028 +0.34(+0.54%)
Sep 21, 2006 63.72 64.19 62.81 63.13 4,674,123 -0.31(-0.49%)
Sep 20, 2006 61.98 63.65 61.98 63.44 2,824,333 +1.51(+2.44%)
Sep 19, 2006 62.19 62.20 61.50 61.93 2,679,207 -0.59(-0.95%)
Sep 18, 2006 63.12 63.43 62.35 62.53 2,341,911 -0.23(-0.37%)
Sep 15, 2006 61.57 62.89 61.57 62.76 4,160,421 +1.34(+2.18%)
Sep 14, 2006 62.59 62.63 61.05 61.42 3,202,730 -1.03(-1.65%)
Sep 13, 2006 62.63 62.83 62.07 62.45 3,632,775 -0.19(-0.30%)
Sep 12, 2006 59.72 62.64 59.68 62.64 4,676,185 +3.37(+5.68%)
Sep 11, 2006 59.47 60.00 59.06 59.28 2,194,845 -0.49(-0.81%)
Sep 08, 2006 59.51 59.83 59.30 59.76 2,479,278 +0.09(+0.15%)
Sep 07, 2006 60.05 60.44 59.44 59.67 2,151,925 -0.39(-0.65%)
Sep 06, 2006 61.32 61.34 59.91 60.06 2,383,618 -1.30(-2.12%)
Sep 05, 2006 60.83 61.39 60.47 61.36 2,103,428 +0.78(+1.28%)
Sep 01, 2006 61.03 61.06 60.28 60.59 2,232,793 +0.30(+0.49%)
Aug 31, 2006 60.52 60.75 59.98 60.29 2,413,686 -0.23(-0.38%)
Aug 30, 2006 59.55 61.03 59.40 60.52 4,327,856 +1.13(+1.90%)
Aug 29, 2006 58.34 59.55 58.24 59.39 3,830,764 +0.85(+1.45%)
Aug 28, 2006 57.86 58.67 57.32 58.54 3,828,824 +0.91(+1.57%)
Aug 25, 2006 58.44 58.48 57.16 57.64 4,133,141 -0.92(-1.58%)
Aug 24, 2006 59.26 59.60 58.44 58.56 2,169,869 -0.78(-1.31%)
Aug 23, 2006 59.55 60.20 59.11 59.34 2,414,899 -0.13(-0.22%)
Aug 22, 2006 60.21 60.35 59.38 59.47 2,957,093 -0.80(-1.33%)
Aug 21, 2006 61.07 61.27 60.27 60.27 1,844,940 -1.01(-1.64%)
Aug 18, 2006 62.02 62.02 60.99 61.27 1,924,475 -0.59(-0.96%)
Aug 17, 2006 61.39 62.02 61.30 61.87 2,546,931 +0.48(+0.78%)
Aug 16, 2006 61.61 61.84 60.75 61.39 2,686,481 +0.44(+0.72%)
Aug 15, 2006 60.62 61.20 60.52 60.95 2,779,231 +0.84(+1.40%)
Aug 14, 2006 59.56 60.47 59.39 60.11 4,679,216 +0.87(+1.48%)
Aug 11, 2006 60.70 60.95 59.20 59.24 6,109,508 -1.30(-2.15%)
Aug 10, 2006 61.58 61.58 60.48 60.54 4,668,183 -1.04(-1.69%)
Aug 09, 2006 63.86 64.23 61.54 61.58 3,601,374 -2.17(-3.40%)
Aug 08, 2006 64.61 64.79 63.36 63.75 3,048,025 -0.95(-1.47%)
Aug 07, 2006 64.79 65.10 63.96 64.70 2,418,294 -0.59(-0.90%)
Aug 04, 2006 67.22 67.84 65.10 65.28 3,526,567 -1.32(-1.98%)
Aug 03, 2006 65.55 66.61 65.12 66.60 3,711,461 +1.05(+1.60%)
Aug 02, 2006 65.28 65.69 65.03 65.55 2,678,600 +0.64(+0.99%)
Aug 01, 2006 65.09 65.16 63.60 64.91 2,656,413 +1.11(+1.75%)
Jul 31, 2006 64.08 64.32 63.70 63.80 1,998,311 -0.28(-0.44%)
Jul 28, 2006 61.74 64.46 61.74 64.08 3,194,728 +1.67(+2.68%)
Jul 27, 2006 64.99 65.36 62.12 62.40 3,826,156 -2.50(-3.85%)
Jul 26, 2006 64.75 65.26 64.08 64.90 2,653,261 +0.30(+0.46%)
Jul 25, 2006 63.76 64.76 63.76 64.61 3,087,671 +0.50(+0.78%)
Jul 24, 2006 64.09 64.34 62.89 64.10 5,398,181 +0.02(+0.03%)
Jul 21, 2006 66.77 66.86 63.26 64.09 17,129,926 -6.99(-9.83%)
Jul 20, 2006 70.89 71.91 70.60 71.07 5,530,941 +0.25(+0.35%)
Jul 19, 2006 68.66 71.03 68.66 70.83 5,012,874 +2.45(+3.58%)
Jul 18, 2006 68.66 69.32 68.23 68.38 3,140,048 -0.14(-0.20%)
Jul 17, 2006 68.54 68.76 68.17 68.52 1,147,919 -0.09(-0.13%)
Jul 14, 2006 68.99 69.01 68.03 68.61 1,487,033 -0.37(-0.54%)
Jul 13, 2006 69.91 69.91 68.89 68.98 2,954,547 -0.93(-1.33%)
Jul 12, 2006 70.40 70.78 69.80 69.91 1,649,861 -0.24(-0.34%)
Jul 11, 2006 70.52 70.52 69.63 70.15 2,600,884 +0.06(+0.08%)
Jul 10, 2006 69.89 70.21 69.65 70.09 2,690,482 +0.21(+0.31%)
Jul 07, 2006 69.48 70.18 69.09 69.88 2,473,822 +0.40(+0.57%)
Jul 06, 2006 69.68 69.83 69.08 69.48 2,082,817 -0.03(-0.05%)
Jul 05, 2006 71.03 71.03 69.33 69.51 2,623,193 -1.52(-2.14%)
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.