Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 66.37 66.58 65.31 65.31 2,821,850 -1.06(-1.60%)
Jun 29, 2006 65.23 66.50 65.06 66.37 3,374,759 +1.49(+2.30%)
Jun 28, 2006 64.59 64.97 64.24 64.88 1,628,504 +0.37(+0.58%)
Jun 27, 2006 65.66 65.88 64.44 64.51 1,795,449 -1.15(-1.75%)
Jun 26, 2006 65.69 65.78 65.46 65.66 2,675,315 +0.39(+0.60%)
Jun 23, 2006 65.04 65.69 64.53 65.27 2,516,743 +0.33(+0.51%)
Jun 22, 2006 65.24 65.47 64.82 64.94 2,352,283 -0.13(-0.20%)
Jun 21, 2006 64.33 65.38 64.33 65.07 2,677,016 +0.86(+1.35%)
Jun 20, 2006 64.03 64.78 64.01 64.20 1,758,946 -0.11(-0.17%)
Jun 19, 2006 64.39 64.91 64.16 64.31 2,769,516 +0.24(+0.38%)
Jun 16, 2006 63.90 64.20 63.58 64.07 2,159,040 +0.07(+0.11%)
Jun 15, 2006 63.34 64.15 62.87 64.00 2,765,591 +0.89(+1.42%)
Jun 14, 2006 62.90 63.48 62.52 63.10 3,183,086 +0.05(+0.07%)
Jun 13, 2006 63.63 64.34 62.67 63.06 3,293,118 -0.45(-0.71%)
Jun 12, 2006 64.11 64.19 63.45 63.51 1,817,037 -0.09(-0.14%)
Jun 09, 2006 63.50 64.28 63.25 63.60 1,564,787 -0.13(-0.20%)
Jun 08, 2006 63.32 63.82 62.70 63.73 2,244,083 +0.15(+0.24%)
Jun 07, 2006 63.30 64.00 63.26 63.58 3,600,057 +0.38(+0.60%)
Jun 06, 2006 62.79 63.19 62.58 63.19 2,643,391 +0.52(+0.83%)
Jun 05, 2006 63.67 63.71 62.47 62.67 1,771,114 -1.31(-2.04%)
Jun 02, 2006 64.19 64.47 63.53 63.98 1,810,757 +0.14(+0.22%)
Jun 01, 2006 62.95 63.90 62.87 63.84 2,220,794 +0.58(+0.92%)
May 31, 2006 63.21 63.46 62.83 63.26 1,939,760 +0.19(+0.30%)
May 30, 2006 63.67 63.70 62.87 63.07 1,751,227 -0.79(-1.23%)
May 26, 2006 63.59 64.10 63.48 63.86 1,633,999 +0.21(+0.34%)
May 25, 2006 62.98 63.68 62.44 63.65 2,826,037 +1.04(+1.66%)
May 24, 2006 62.90 63.03 61.95 62.61 2,262,923 -0.40(-0.63%)
May 23, 2006 62.99 63.66 62.81 63.00 1,976,917 +0.39(+0.62%)
May 22, 2006 63.36 63.71 62.44 62.61 3,781,918 -1.38(-2.16%)
May 19, 2006 64.24 64.62 63.58 64.00 2,266,848 -0.11(-0.17%)
May 18, 2006 63.80 65.00 63.80 64.10 2,851,027 -0.21(-0.32%)
May 17, 2006 65.35 65.36 64.13 64.31 3,445,018 -1.28(-1.96%)
May 16, 2006 66.13 66.13 65.42 65.59 1,336,349 -0.54(-0.81%)
May 15, 2006 65.73 66.13 65.60 66.13 1,999,683 +0.40(+0.60%)
May 12, 2006 66.46 66.57 65.66 65.73 2,498,034 -0.60(-0.90%)
May 11, 2006 66.83 66.88 66.00 66.33 3,243,924 -0.34(-0.52%)
May 10, 2006 66.40 66.75 66.24 66.67 2,520,537 +0.26(+0.39%)
May 09, 2006 66.01 66.59 66.00 66.41 2,538,462 +0.47(+0.71%)
May 08, 2006 65.58 65.97 65.49 65.95 1,604,953 +0.35(+0.54%)
May 05, 2006 65.43 66.00 65.34 65.59 1,937,798 +0.51(+0.79%)
May 04, 2006 66.02 66.02 64.94 65.08 2,407,888 -0.32(-0.49%)
May 03, 2006 65.36 65.54 64.95 65.40 1,791,262 +0.15(+0.23%)
May 02, 2006 65.23 65.57 64.61 65.25 4,069,232 -0.10(-0.15%)
May 01, 2006 66.60 66.62 65.28 65.35 2,708,024 -0.87(-1.32%)
Apr 28, 2006 65.47 66.51 65.28 66.22 3,809,917 +0.75(+1.14%)
Apr 27, 2006 65.04 65.85 64.53 65.47 4,166,181 +0.35(+0.54%)
Apr 26, 2006 65.03 65.46 64.78 65.12 3,456,400 +0.28(+0.44%)
Apr 25, 2006 65.01 65.48 64.68 64.84 2,744,527 -0.56(-0.85%)
Apr 24, 2006 65.78 65.78 64.73 65.40 3,412,963 -0.41(-0.62%)
Apr 21, 2006 65.35 65.98 64.72 65.80 7,942,342 +1.93(+3.02%)
Apr 20, 2006 64.16 64.16 63.69 63.87 2,786,787 -0.20(-0.31%)
Apr 19, 2006 64.20 64.28 63.67 64.07 2,802,487 -0.14(-0.21%)
Apr 18, 2006 63.76 64.39 63.81 64.21 3,827,972 +0.46(+0.72%)
Apr 17, 2006 63.06 63.82 62.98 63.75 4,687,035 -0.37(-0.58%)
Apr 13, 2006 63.63 64.43 63.77 64.13 3,860,157 +0.50(+0.78%)
Apr 12, 2006 63.32 63.73 63.21 63.63 1,999,290 +0.31(+0.48%)
Apr 11, 2006 63.84 63.94 63.19 63.32 2,014,205 -0.50(-0.79%)
Apr 10, 2006 63.71 64.08 63.63 63.83 2,454,596 +0.32(+0.51%)
Apr 07, 2006 63.71 63.77 62.90 63.51 2,959,750 +0.39(+0.62%)
Apr 06, 2006 64.01 64.03 62.85 63.12 2,947,844 +0.15(+0.23%)
Apr 05, 2006 63.27 63.44 62.78 62.97 2,194,104 +0.16(+0.26%)
Apr 04, 2006 62.03 63.02 61.85 62.81 2,854,036 +0.83(+1.33%)
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.