Skip to main content

Capital One Financial (NY: COF )

121.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 69.18 69.22 68.12 68.37 2,691,006 -0.80(-1.16%)
Jan 30, 2006 69.72 69.89 69.17 69.17 1,235,114 -0.38(-0.54%)
Jan 27, 2006 69.61 69.79 69.12 69.55 1,737,712 -0.05(-0.07%)
Jan 26, 2006 68.54 69.76 69.14 69.60 2,351,066 +1.07(+1.56%)
Jan 25, 2006 69.46 69.50 68.36 68.53 2,134,918 -0.72(-1.04%)
Jan 24, 2006 69.39 70.12 69.11 69.25 2,258,710 -0.10(-0.14%)
Jan 23, 2006 70.42 70.83 69.27 69.35 2,404,555 -0.55(-0.79%)
Jan 20, 2006 70.58 71.63 69.77 69.90 4,584,189 -0.29(-0.41%)
Jan 19, 2006 70.89 71.21 69.89 70.19 1,925,228 -0.39(-0.56%)
Jan 18, 2006 70.34 70.83 70.34 70.58 1,524,001 +0.00(+0.00%)
Jan 17, 2006 70.62 70.97 70.19 70.58 1,532,043 -0.53(-0.74%)
Jan 13, 2006 71.49 71.49 71.03 71.11 1,969,944 -0.05(-0.07%)
Jan 12, 2006 72.18 72.51 71.10 71.16 1,671,674 -1.07(-1.48%)
Jan 11, 2006 72.38 73.16 71.85 72.22 2,343,755 +0.23(+0.32%)
Jan 10, 2006 71.44 72.12 71.41 71.99 1,656,078 -0.33(-0.45%)
Jan 09, 2006 71.03 72.74 71.03 72.32 1,947,525 +1.38(+1.94%)
Jan 06, 2006 71.24 71.28 70.33 70.94 1,101,453 +0.00(+0.00%)
Jan 05, 2006 71.03 71.36 70.58 70.94 1,663,267 +0.02(+0.02%)
Jan 04, 2006 71.39 71.55 70.25 70.93 2,134,065 -0.46(-0.64%)
Jan 03, 2006 70.91 71.39 69.23 71.39 2,356,427 +0.48(+0.67%)
Dec 30, 2005 71.15 71.15 70.51 70.91 770,651 -0.25(-0.36%)
Dec 29, 2005 71.15 71.61 70.99 71.17 1,436,884 +0.11(+0.16%)
Dec 28, 2005 71.35 71.61 70.67 71.05 1,202,825 -0.34(-0.48%)
Dec 27, 2005 72.14 72.58 71.19 71.40 843,635 -0.84(-1.16%)
Dec 23, 2005 72.29 72.53 72.06 72.23 652,464 +0.19(+0.26%)
Dec 22, 2005 71.99 72.12 71.68 72.04 840,467 +0.06(+0.08%)
Dec 21, 2005 71.98 72.51 71.63 71.99 2,608,518 -0.11(-0.16%)
Dec 20, 2005 70.58 72.68 70.57 72.10 4,606,608 +1.52(+2.15%)
Dec 19, 2005 69.97 70.80 69.61 70.58 3,065,305 +0.21(+0.30%)
Dec 16, 2005 70.37 70.58 69.68 70.37 4,137,394 +0.01(+0.01%)
Dec 15, 2005 69.70 70.44 69.27 70.36 2,635,811 +0.76(+1.08%)
Dec 14, 2005 68.26 69.68 68.26 69.61 2,057,792 +1.28(+1.87%)
Dec 13, 2005 68.38 68.75 67.89 68.33 2,235,438 -0.47(-0.68%)
Dec 12, 2005 69.74 69.97 68.47 68.79 2,302,451 -0.53(-0.77%)
Dec 09, 2005 67.97 69.68 67.97 69.33 1,956,419 +1.38(+2.03%)
Dec 08, 2005 68.61 68.65 67.60 67.95 2,103,605 -0.66(-0.97%)
Dec 07, 2005 69.37 69.52 68.40 68.61 1,493,541 -0.94(-1.36%)
Dec 06, 2005 68.92 70.13 68.90 69.56 1,973,355 +0.64(+0.93%)
Dec 05, 2005 69.02 69.28 68.15 68.92 1,379,497 -0.46(-0.66%)
Dec 02, 2005 69.15 69.57 68.82 69.38 737,145 +0.23(+0.33%)
Dec 01, 2005 68.28 69.43 68.28 69.15 1,903,540 +0.98(+1.43%)
Nov 30, 2005 69.20 69.29 68.01 68.17 2,524,204 -0.62(-0.89%)
Nov 29, 2005 68.94 69.50 68.71 68.79 2,433,797 +0.21(+0.31%)
Nov 28, 2005 69.59 70.11 68.55 68.57 3,163,266 -1.14(-1.64%)
Nov 25, 2005 69.38 69.85 69.34 69.71 787,344 +0.34(+0.49%)
Nov 23, 2005 69.26 69.71 69.01 69.38 2,088,862 +0.12(+0.18%)
Nov 22, 2005 68.83 69.52 68.12 69.25 1,767,929 +0.16(+0.24%)
Nov 21, 2005 69.12 69.17 68.27 69.09 1,961,171 -0.13(-0.19%)
Nov 18, 2005 69.15 69.27 68.12 69.22 3,563,517 +1.35(+1.98%)
Nov 17, 2005 67.09 67.92 67.30 67.87 2,932,375 +0.79(+1.17%)
Nov 16, 2005 66.68 67.33 66.22 67.09 6,519,408 +0.40(+0.60%)
Nov 15, 2005 66.48 67.07 66.24 66.68 3,217,486 +0.28(+0.42%)
Nov 14, 2005 66.34 66.56 65.70 66.41 4,277,391 +0.07(+0.11%)
Nov 11, 2005 67.31 67.63 66.14 66.33 5,322,796 +0.20(+0.30%)
Nov 10, 2005 64.26 66.55 64.10 66.13 6,024,120 +2.07(+3.23%)
Nov 09, 2005 61.97 64.26 61.97 64.07 4,871,493 +2.35(+3.80%)
Nov 08, 2005 63.28 63.28 61.47 61.72 4,154,452 -1.72(-2.72%)
Nov 07, 2005 62.67 63.78 62.67 63.44 1,911,947 +0.85(+1.36%)
Nov 04, 2005 62.50 62.79 62.24 62.59 1,880,999 +0.59(+0.95%)
Nov 03, 2005 62.38 62.82 61.34 62.00 3,637,232 -0.17(-0.28%)
Nov 02, 2005 61.97 62.79 61.60 62.17 2,725,365 -0.03(-0.05%)
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.