Skip to main content

Capital One Financial (NY: COF )

102.08 +2.50 (+2.51%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 73.23 73.31 71.88 72.25 1,734,731 -0.97(-1.33%)
Feb 27, 2006 73.93 73.95 73.14 73.23 1,874,280 -0.06(-0.08%)
Feb 24, 2006 72.42 73.36 72.10 73.28 2,301,053 +0.05(+0.07%)
Feb 23, 2006 74.07 74.07 72.91 73.23 1,355,364 -0.73(-0.99%)
Feb 22, 2006 71.93 74.11 71.93 73.97 2,738,736 +2.04(+2.83%)
Feb 21, 2006 71.97 72.55 71.88 71.93 955,872 -0.04(-0.06%)
Feb 17, 2006 72.58 72.66 71.89 71.97 1,482,669 -0.53(-0.73%)
Feb 16, 2006 72.82 73.22 71.98 72.50 1,803,718 -0.54(-0.75%)
Feb 15, 2006 72.43 73.27 72.33 73.04 3,879,624 +1.43(+1.99%)
Feb 14, 2006 70.94 71.86 70.45 71.62 2,361,552 +0.69(+0.98%)
Feb 13, 2006 69.53 71.02 69.53 70.92 2,178,598 +0.68(+0.96%)
Feb 10, 2006 69.51 70.31 69.04 70.25 1,853,427 +0.86(+1.24%)
Feb 09, 2006 69.19 69.85 69.14 69.39 2,315,602 +0.55(+0.80%)
Feb 08, 2006 67.39 68.89 66.99 68.84 1,745,643 +1.41(+2.09%)
Feb 07, 2006 68.19 68.57 67.28 67.43 1,844,576 -1.28(-1.86%)
Feb 06, 2006 68.66 68.93 68.47 68.71 1,568,023 +0.02(+0.04%)
Feb 03, 2006 68.13 68.94 67.98 68.68 1,646,830 +0.47(+0.69%)
Feb 02, 2006 68.67 68.68 67.97 68.21 1,633,130 -0.47(-0.68%)
Feb 01, 2006 68.78 68.94 68.20 68.68 1,979,276 -0.02(-0.04%)
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%)
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.