Skip to main content

Capital One Financial (NY: COF )

146.31 +1.23 (+0.85%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 63.74 63.89 63.20 63.65 2,135,882 -0.02(-0.04%)
Jan 31, 2006 64.42 64.46 63.44 63.67 2,889,623 -0.75(-1.16%)
Jan 30, 2006 64.93 65.08 64.42 64.42 1,326,275 -0.35(-0.54%)
Jan 27, 2006 64.82 64.99 64.37 64.77 1,865,969 -0.05(-0.07%)
Jan 26, 2006 63.83 64.97 64.39 64.81 2,524,593 +0.99(+1.56%)
Jan 25, 2006 64.68 64.72 63.66 63.82 2,292,492 -0.67(-1.04%)
Jan 24, 2006 64.62 65.30 64.36 64.49 2,425,420 -0.09(-0.14%)
Jan 23, 2006 65.58 65.96 64.51 64.59 2,582,030 -0.51(-0.79%)
Jan 20, 2006 65.73 66.70 64.97 65.10 4,922,538 -0.27(-0.41%)
Jan 19, 2006 66.02 66.31 65.08 65.36 2,067,324 -0.37(-0.56%)
Jan 18, 2006 65.50 65.96 65.50 65.73 1,636,485 +0.00(+0.00%)
Jan 17, 2006 65.77 66.09 65.36 65.73 1,645,120 -0.49(-0.74%)
Jan 13, 2006 66.57 66.58 66.14 66.22 2,115,341 -0.05(-0.07%)
Jan 12, 2006 67.22 67.53 66.21 66.27 1,795,057 -0.99(-1.48%)
Jan 11, 2006 67.41 68.13 66.91 67.26 2,516,743 +0.21(+0.32%)
Jan 10, 2006 66.53 67.16 66.50 67.05 1,778,310 -0.31(-0.45%)
Jan 09, 2006 66.15 67.74 66.14 67.35 2,091,267 +1.28(+1.94%)
Jan 06, 2006 66.34 66.38 65.49 66.07 1,182,749 +0.00(+0.00%)
Jan 05, 2006 66.15 66.46 65.73 66.07 1,786,029 +0.02(+0.02%)
Jan 04, 2006 66.48 66.63 65.42 66.05 2,291,576 -0.43(-0.64%)
Jan 03, 2006 66.04 66.48 64.47 66.48 2,530,350 +0.44(+0.67%)
Dec 30, 2005 66.26 66.26 65.66 66.04 827,531 -0.24(-0.36%)
Dec 29, 2005 66.26 66.69 66.11 66.27 1,542,937 +0.11(+0.16%)
Dec 28, 2005 66.45 66.69 65.82 66.17 1,291,603 -0.32(-0.48%)
Dec 27, 2005 67.18 67.59 66.30 66.49 905,902 -0.78(-1.16%)
Dec 23, 2005 67.32 67.54 67.11 67.27 700,621 +0.18(+0.26%)
Dec 22, 2005 67.05 67.16 66.76 67.09 902,500 +0.05(+0.08%)
Dec 21, 2005 67.03 67.52 66.70 67.04 2,801,048 -0.11(-0.16%)
Dec 20, 2005 65.73 67.69 65.72 67.15 4,946,612 +1.41(+2.15%)
Dec 19, 2005 65.16 65.94 64.82 65.73 3,291,548 +0.20(+0.30%)
Dec 16, 2005 65.53 65.73 64.89 65.53 4,442,766 +0.01(+0.01%)
Dec 15, 2005 64.91 65.60 64.51 65.53 2,830,355 +0.70(+1.08%)
Dec 14, 2005 63.57 64.89 63.57 64.82 2,209,673 +1.19(+1.87%)
Dec 13, 2005 63.68 64.03 63.22 63.63 2,400,431 -0.44(-0.68%)
Dec 12, 2005 64.94 65.16 63.76 64.07 2,472,390 -0.50(-0.77%)
Dec 09, 2005 63.29 64.89 63.29 64.56 2,100,818 +1.28(+2.03%)
Dec 08, 2005 63.90 63.94 62.95 63.28 2,258,867 -0.62(-0.97%)
Dec 07, 2005 64.60 64.75 63.70 63.90 1,603,776 -0.88(-1.36%)
Dec 06, 2005 64.18 65.31 64.16 64.78 2,119,004 +0.60(+0.93%)
Dec 05, 2005 64.28 64.52 63.46 64.18 1,481,314 -0.43(-0.66%)
Dec 02, 2005 64.39 64.78 64.09 64.61 791,552 +0.21(+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.