Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 61.76 62.35 61.46 61.99 2,965,115 +0.44(+0.72%)
Mar 31, 2006 61.21 61.88 61.21 61.54 3,832,944 -0.29(-0.47%)
Mar 30, 2006 62.49 62.51 61.42 61.83 3,054,998 -0.66(-1.05%)
Mar 29, 2006 62.29 62.90 62.13 62.49 2,996,777 +0.35(+0.57%)
Mar 28, 2006 63.04 63.26 62.14 62.14 3,338,518 -0.90(-1.43%)
Mar 27, 2006 62.79 63.26 62.50 63.04 2,763,367 +0.29(+0.46%)
Mar 24, 2006 62.61 63.13 62.35 62.75 3,185,703 +0.14(+0.22%)
Mar 23, 2006 62.67 62.87 62.41 62.61 3,613,402 -0.11(-0.17%)
Mar 22, 2006 62.06 62.82 61.99 62.72 5,191,928 +0.86(+1.40%)
Mar 21, 2006 61.99 62.25 61.68 61.86 3,080,642 -0.05(-0.09%)
Mar 20, 2006 62.41 62.64 61.27 61.91 7,967,594 -0.69(-1.10%)
Mar 17, 2006 64.20 64.28 62.42 62.60 7,713,381 -1.61(-2.50%)
Mar 16, 2006 63.55 64.26 63.44 64.20 7,685,775 +0.73(+1.16%)
Mar 15, 2006 62.94 63.84 62.56 63.47 7,819,357 +0.53(+0.84%)
Mar 14, 2006 63.07 63.21 62.48 62.94 11,482,216 -0.57(-0.90%)
Mar 13, 2006 64.89 65.20 63.22 63.52 22,011,168 -5.21(-7.58%)
Mar 10, 2006 66.97 68.82 66.80 68.73 3,715,715 +3.07(+4.68%)
Mar 09, 2006 66.47 66.98 65.52 65.66 2,394,020 -0.10(-0.15%)
Mar 08, 2006 66.46 66.50 65.20 65.75 1,668,147 -0.59(-0.89%)
Mar 07, 2006 66.76 66.86 66.08 66.34 1,261,904 -0.53(-0.79%)
Mar 06, 2006 67.53 67.79 66.63 66.87 1,033,597 -0.66(-0.97%)
Mar 03, 2006 68.02 68.41 67.34 67.53 1,294,482 -0.62(-0.91%)
Mar 02, 2006 67.49 68.25 67.49 68.15 2,258,475 +0.67(+0.99%)
Mar 01, 2006 67.18 67.59 66.94 67.48 2,057,119 +0.53(+0.79%)
Feb 28, 2006 67.86 67.93 66.61 66.95 1,871,988 -0.90(-1.33%)
Feb 27, 2006 68.51 68.53 67.78 67.86 2,022,579 -0.05(-0.08%)
Feb 24, 2006 67.11 67.98 66.81 67.91 2,483,118 +0.05(+0.07%)
Feb 23, 2006 68.64 68.64 67.57 67.86 1,462,605 -0.68(-0.99%)
Feb 22, 2006 66.66 68.67 66.66 68.54 2,955,433 +1.89(+2.83%)
Feb 21, 2006 66.69 67.23 66.61 66.66 1,031,503 -0.04(-0.06%)
Feb 17, 2006 67.26 67.34 66.62 66.69 1,599,982 -0.49(-0.73%)
Feb 16, 2006 67.48 67.85 66.70 67.18 1,946,433 -0.50(-0.75%)
Feb 15, 2006 67.11 67.89 67.03 67.69 4,186,591 +1.32(+1.99%)
Feb 14, 2006 65.74 66.59 65.29 66.37 2,548,405 +0.64(+0.98%)
Feb 13, 2006 64.43 65.81 64.43 65.72 2,350,975 +0.63(+0.96%)
Feb 10, 2006 64.42 65.16 63.97 65.10 2,000,075 +0.79(+1.24%)
Feb 09, 2006 64.12 64.73 64.07 64.30 2,498,819 +0.51(+0.80%)
Feb 08, 2006 62.45 63.84 62.08 63.79 1,883,763 +1.31(+2.09%)
Feb 07, 2006 63.19 63.54 62.35 62.48 1,990,524 -1.18(-1.86%)
Feb 06, 2006 63.63 63.87 63.45 63.67 1,692,089 +0.02(+0.04%)
Feb 03, 2006 63.13 63.88 63.00 63.65 1,777,132 +0.44(+0.69%)
Feb 02, 2006 63.64 63.65 62.99 63.21 1,762,348 -0.44(-0.68%)
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.