Capital One Financial (NY: COF )

138.37 USD -2.16 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 73.37 73.65 72.72 73.10 1,990,800 -0.28(-0.38%)
Aug 30, 2006 72.20 73.99 72.02 73.38 3,569,600 +1.37(+1.90%)
Aug 29, 2006 70.73 72.20 70.61 72.01 3,159,600 +1.03(+1.45%)
Aug 28, 2006 70.15 71.13 69.50 70.98 3,158,000 +1.10(+1.57%)
Aug 25, 2006 70.85 70.90 69.30 69.88 3,409,000 -1.12(-1.58%)
Aug 24, 2006 71.85 72.26 70.85 71.00 1,789,700 -0.94(-1.31%)
Aug 23, 2006 72.20 72.99 71.67 71.94 1,991,800 -0.16(-0.22%)
Aug 22, 2006 73.00 73.17 71.99 72.10 2,439,000 -0.97(-1.33%)
Aug 21, 2006 74.04 74.29 73.07 73.07 1,521,700 -1.22(-1.64%)
Aug 18, 2006 75.20 75.20 73.95 74.29 1,587,300 -0.72(-0.96%)
Aug 17, 2006 74.43 75.19 74.32 75.01 2,100,700 +0.58(+0.78%)
Aug 16, 2006 74.70 74.98 73.66 74.43 2,215,800 +0.53(+0.72%)
Aug 15, 2006 73.50 74.20 73.38 73.90 2,292,300 +1.02(+1.40%)
Aug 14, 2006 72.21 73.31 72.00 72.88 3,859,400 +1.06(+1.48%)
Aug 11, 2006 73.60 73.90 71.77 71.82 5,039,100 -1.58(-2.15%)
Aug 10, 2006 74.66 74.66 73.33 73.40 3,850,300 -1.26(-1.69%)
Aug 09, 2006 77.43 77.87 74.61 74.66 2,970,400 -2.63(-3.40%)
Aug 08, 2006 78.33 78.55 76.82 77.29 2,514,000 -1.15(-1.47%)
Aug 07, 2006 78.55 78.93 77.55 78.44 1,994,600 -0.71(-0.90%)
Aug 04, 2006 81.50 82.25 78.93 79.15 2,908,700 -1.60(-1.98%)
Aug 03, 2006 79.48 80.76 78.95 80.75 3,061,200 +1.27(+1.60%)
Aug 02, 2006 79.15 79.65 78.84 79.48 2,209,300 +0.78(+0.99%)
Aug 01, 2006 78.92 79.00 77.11 78.70 2,191,000 +1.35(+1.75%)
Jul 31, 2006 77.69 77.98 77.23 77.35 1,648,200 -0.34(-0.44%)
Jul 28, 2006 74.86 78.15 74.86 77.69 2,635,000 +2.03(+2.68%)
Jul 27, 2006 78.80 79.24 75.31 75.66 3,155,800 -3.03(-3.85%)
Jul 26, 2006 78.50 79.12 77.69 78.69 2,188,400 +0.36(+0.46%)
Jul 25, 2006 77.30 78.52 77.30 78.33 2,546,700 +0.61(+0.78%)
Jul 24, 2006 77.70 78.01 76.25 77.72 4,452,400 +0.02(+0.03%)
Jul 21, 2006 80.95 81.06 76.70 77.70 14,128,700 -8.47(-9.83%)
Jul 20, 2006 85.95 87.19 85.60 86.17 4,561,900 +0.30(+0.35%)
Jul 19, 2006 83.25 86.12 83.25 85.87 4,134,600 +2.97(+3.58%)
Jul 18, 2006 83.25 84.04 82.72 82.90 2,589,900 -0.17(-0.20%)
Jul 17, 2006 83.10 83.37 82.65 83.07 946,800 -0.11(-0.13%)
Jul 14, 2006 83.64 83.67 82.48 83.18 1,226,500 -0.45(-0.54%)
Jul 13, 2006 84.76 84.76 83.52 83.63 2,436,900 -1.13(-1.33%)
Jul 12, 2006 85.35 85.81 84.63 84.76 1,360,800 -0.29(-0.34%)
Jul 11, 2006 85.50 85.50 84.42 85.05 2,145,200 +0.07(+0.08%)
Jul 10, 2006 84.73 85.13 84.45 84.98 2,219,100 +0.26(+0.31%)
Jul 07, 2006 84.24 85.09 83.77 84.72 2,040,400 +0.48(+0.57%)
Jul 06, 2006 84.48 84.66 83.75 84.24 1,717,900 -0.04(-0.05%)
Jul 05, 2006 86.12 86.12 84.06 84.28 2,163,600 -1.84(-2.14%)
Jul 03, 2006 85.68 86.52 85.36 86.12 1,016,900 +0.67(+0.78%)
Jun 30, 2006 86.83 87.11 85.45 85.45 2,156,800 -1.39(-1.60%)
Jun 29, 2006 85.35 87.00 85.12 86.84 2,579,400 +1.95(+2.30%)
Jun 28, 2006 84.50 85.00 84.05 84.89 1,244,700 +0.49(+0.58%)
Jun 27, 2006 85.90 86.20 84.31 84.40 1,372,300 -1.50(-1.75%)
Jun 26, 2006 85.95 86.06 85.65 85.90 2,044,800 +0.51(+0.60%)
Jun 23, 2006 85.10 85.94 84.43 85.39 1,923,600 +0.43(+0.51%)
Jun 22, 2006 85.36 85.66 84.81 84.96 1,797,900 -0.17(-0.20%)
Jun 21, 2006 84.16 85.54 84.16 85.13 2,046,100 +1.13(+1.35%)
Jun 20, 2006 83.77 84.76 83.75 84.00 1,344,400 -0.14(-0.17%)
Jun 19, 2006 84.25 84.93 83.95 84.14 2,116,800 +0.32(+0.38%)
Jun 16, 2006 83.60 84.00 83.18 83.82 1,650,200 +0.09(+0.11%)
Jun 15, 2006 82.87 83.93 82.25 83.73 2,113,800 +1.17(+1.42%)
Jun 14, 2006 82.30 83.06 81.80 82.56 2,432,900 +0.06(+0.07%)
Jun 13, 2006 83.25 84.18 82.00 82.50 2,517,000 -0.59(-0.71%)
Jun 12, 2006 83.88 83.98 83.02 83.09 1,388,800 -0.12(-0.14%)
Jun 09, 2006 83.08 84.10 82.75 83.21 1,196,000 -0.17(-0.20%)
Jun 08, 2006 82.85 83.50 82.04 83.38 1,715,200 +0.20(+0.24%)
Jun 07, 2006 82.82 83.74 82.77 83.18 2,751,600 +0.50(+0.60%)
Jun 06, 2006 82.15 82.68 81.87 82.68 2,020,400 +0.68(+0.83%)
Jun 05, 2006 83.30 83.36 81.73 82.00 1,353,700 -1.71(-2.04%)
Jun 02, 2006 83.98 84.35 83.12 83.71 1,384,000 +0.18(+0.22%)
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.