Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 61.22 61.89 61.22 61.55 3,832,453 -0.29(-0.47%)
Mar 30, 2006 62.50 62.52 61.43 61.84 3,054,607 -0.66(-1.05%)
Mar 29, 2006 62.30 62.91 62.14 62.50 2,996,393 +0.35(+0.57%)
Mar 28, 2006 63.05 63.26 62.15 62.15 3,338,091 -0.90(-1.43%)
Mar 27, 2006 62.80 63.26 62.51 63.05 2,763,013 +0.29(+0.46%)
Mar 24, 2006 62.62 63.14 62.35 62.76 3,185,295 +0.14(+0.22%)
Mar 23, 2006 62.68 62.88 62.42 62.62 3,612,940 -0.11(-0.17%)
Mar 22, 2006 62.07 62.83 61.99 62.73 5,191,263 +0.86(+1.40%)
Mar 21, 2006 61.99 62.25 61.69 61.86 3,080,248 -0.05(-0.09%)
Mar 20, 2006 62.41 62.65 61.28 61.92 7,966,573 -0.69(-1.10%)
Mar 17, 2006 64.21 64.29 62.43 62.61 7,712,393 -1.61(-2.50%)
Mar 16, 2006 63.56 64.27 63.45 64.21 7,684,791 +0.73(+1.16%)
Mar 15, 2006 62.95 63.85 62.57 63.48 7,818,356 +0.53(+0.84%)
Mar 14, 2006 63.08 63.22 62.48 62.95 11,480,746 -0.57(-0.90%)
Mar 13, 2006 64.90 65.20 63.23 63.52 22,008,350 -5.21(-7.58%)
Mar 10, 2006 66.98 68.83 66.81 68.74 3,715,240 +3.07(+4.68%)
Mar 09, 2006 66.48 66.99 65.53 65.66 2,393,713 -0.10(-0.15%)
Mar 08, 2006 66.47 66.50 65.21 65.76 1,667,933 -0.59(-0.89%)
Mar 07, 2006 66.77 66.86 66.09 66.35 1,261,742 -0.53(-0.79%)
Mar 06, 2006 67.54 67.80 66.64 66.88 1,033,464 -0.66(-0.97%)
Mar 03, 2006 68.03 68.42 67.35 67.54 1,294,316 -0.62(-0.91%)
Mar 02, 2006 67.50 68.26 67.50 68.16 2,258,185 +0.67(+0.99%)
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.