Capital One Financial (NY: COF )

160.65 USD +1.91 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 80.68 80.68 78.55 78.66 2,059,700 -1.44(-1.80%)
Sep 28, 2006 78.31 80.10 78.31 80.10 3,517,200 +1.73(+2.21%)
Sep 27, 2006 77.90 78.72 77.44 78.37 1,811,900 +0.70(+0.90%)
Sep 26, 2006 77.65 78.07 77.25 77.67 2,351,100 +0.08(+0.10%)
Sep 25, 2006 77.05 77.79 76.55 77.59 2,258,000 +0.64(+0.83%)
Sep 22, 2006 77.00 77.43 76.50 76.95 1,715,600 +0.41(+0.54%)
Sep 21, 2006 77.25 77.83 76.15 76.54 3,855,200 -0.38(-0.49%)
Sep 20, 2006 75.15 77.17 75.15 76.92 2,329,500 +1.83(+2.44%)
Sep 19, 2006 75.40 75.41 74.56 75.09 2,209,800 -0.72(-0.95%)
Sep 18, 2006 76.53 76.90 75.60 75.81 1,931,600 -0.28(-0.37%)
Sep 15, 2006 74.65 76.25 74.65 76.09 3,431,500 +1.62(+2.18%)
Sep 14, 2006 75.88 75.93 74.02 74.47 2,641,600 -1.25(-1.65%)
Sep 13, 2006 75.93 76.18 75.25 75.72 2,996,300 -0.23(-0.30%)
Sep 12, 2006 72.40 75.95 72.36 75.95 3,856,900 +4.08(+5.68%)
Sep 11, 2006 72.10 72.74 71.61 71.87 1,810,300 -0.59(-0.81%)
Sep 08, 2006 72.15 72.54 71.90 72.46 2,044,900 +0.11(+0.15%)
Sep 07, 2006 72.80 73.28 72.07 72.35 1,774,900 -0.47(-0.65%)
Sep 06, 2006 74.34 74.37 72.64 72.82 1,966,000 -1.58(-2.12%)
Sep 05, 2006 73.75 74.43 73.31 74.40 1,734,900 +0.94(+1.28%)
Sep 01, 2006 74.00 74.03 73.08 73.46 1,841,600 +0.36(+0.49%)
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%)
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.