Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 67.40 67.44 66.37 66.61 2,762,199 -0.78(-1.16%)
Jan 30, 2006 67.92 68.08 67.39 67.39 1,267,790 -0.37(-0.54%)
Jan 27, 2006 67.81 67.99 67.34 67.76 1,783,686 -0.05(-0.07%)
Jan 26, 2006 66.77 67.96 67.36 67.80 2,413,266 +1.04(+1.56%)
Jan 25, 2006 67.67 67.71 66.60 66.76 2,191,400 -0.70(-1.04%)
Jan 24, 2006 67.60 68.32 67.32 67.47 2,318,467 -0.10(-0.14%)
Jan 23, 2006 68.60 69.00 67.48 67.56 2,468,170 -0.54(-0.79%)
Jan 20, 2006 68.76 69.78 67.97 68.10 4,705,470 -0.28(-0.41%)
Jan 19, 2006 69.07 69.37 68.08 68.38 1,976,162 -0.38(-0.56%)
Jan 18, 2006 68.52 69.00 68.52 68.76 1,564,321 +0.00(+0.00%)
Jan 17, 2006 68.80 69.14 68.38 68.76 1,572,575 -0.51(-0.74%)
Jan 13, 2006 69.64 69.65 69.20 69.28 2,022,061 -0.05(-0.07%)
Jan 12, 2006 70.32 70.64 69.27 69.32 1,715,900 -1.04(-1.48%)
Jan 11, 2006 70.52 71.27 70.00 70.36 2,405,762 +0.22(+0.32%)
Jan 10, 2006 69.60 70.26 69.57 70.14 1,699,892 -0.32(-0.45%)
Jan 09, 2006 69.20 70.87 69.20 70.46 1,999,049 +1.34(+1.94%)
Jan 06, 2006 69.40 69.44 68.52 69.12 1,130,593 +0.00(+0.00%)
Jan 05, 2006 69.20 69.52 68.76 69.12 1,707,271 +0.02(+0.02%)
Jan 04, 2006 69.55 69.71 68.44 69.10 2,190,524 -0.45(-0.64%)
Jan 03, 2006 69.08 69.55 67.44 69.55 2,418,769 +0.46(+0.67%)
Dec 30, 2005 69.32 69.32 68.69 69.08 791,040 -0.25(-0.36%)
Dec 29, 2005 69.32 69.76 69.16 69.33 1,474,899 +0.11(+0.16%)
Dec 28, 2005 69.52 69.76 68.85 69.22 1,234,648 -0.34(-0.48%)
Dec 27, 2005 70.28 70.71 69.36 69.56 865,954 -0.82(-1.16%)
Dec 23, 2005 70.43 70.66 70.20 70.37 669,726 +0.18(+0.26%)
Dec 22, 2005 70.14 70.26 69.84 70.19 862,702 +0.06(+0.08%)
Dec 21, 2005 70.12 70.64 69.78 70.13 2,677,530 -0.11(-0.16%)
Dec 20, 2005 68.76 70.81 68.76 70.24 4,728,482 +1.48(+2.15%)
Dec 19, 2005 68.16 68.98 67.81 68.76 3,146,401 +0.21(+0.30%)
Dec 16, 2005 68.56 68.76 67.88 68.56 4,246,854 +0.01(+0.01%)
Dec 15, 2005 67.90 68.63 67.48 68.55 2,705,545 +0.74(+1.08%)
Dec 14, 2005 66.50 67.88 66.50 67.81 2,112,233 +1.25(+1.87%)
Dec 13, 2005 66.62 66.98 66.14 66.56 2,294,579 -0.46(-0.68%)
Dec 12, 2005 67.94 68.16 66.70 67.02 2,363,365 -0.52(-0.77%)
Dec 09, 2005 66.21 67.88 66.21 67.54 2,008,179 +1.34(+2.03%)
Dec 08, 2005 66.84 66.88 65.85 66.20 2,159,258 -0.65(-0.97%)
Dec 07, 2005 67.58 67.73 66.64 66.84 1,533,054 -0.92(-1.36%)
Dec 06, 2005 67.14 68.32 67.12 67.76 2,025,563 +0.62(+0.93%)
Dec 05, 2005 67.24 67.49 66.39 67.14 1,415,993 -0.45(-0.66%)
Dec 02, 2005 67.36 67.77 67.04 67.59 756,647 +0.22(+0.33%)
Dec 01, 2005 66.52 67.64 66.52 67.36 1,953,900 +0.95(+1.43%)
Nov 30, 2005 67.42 67.50 66.26 66.41 2,590,985 -0.60(-0.89%)
Nov 29, 2005 67.16 67.71 66.94 67.01 2,498,186 +0.21(+0.31%)
Nov 28, 2005 67.80 68.30 66.78 66.80 3,246,954 -1.11(-1.64%)
Nov 25, 2005 67.59 68.05 67.56 67.92 808,174 +0.33(+0.48%)
Nov 23, 2005 67.48 67.92 67.23 67.59 2,144,125 +0.12(+0.18%)
Nov 22, 2005 67.06 67.72 66.37 67.47 1,814,702 +0.16(+0.24%)
Nov 21, 2005 67.34 67.39 66.51 67.31 2,013,056 -0.13(-0.19%)
Nov 18, 2005 67.36 67.48 66.37 67.44 3,657,795 +1.31(+1.98%)
Nov 17, 2005 65.37 66.17 65.57 66.13 3,009,954 +0.77(+1.17%)
Nov 16, 2005 64.97 65.60 64.52 65.36 6,691,887 +0.39(+0.60%)
Nov 15, 2005 64.77 65.34 64.53 64.97 3,302,608 +0.27(+0.42%)
Nov 14, 2005 64.63 64.85 64.01 64.69 4,390,554 +0.07(+0.11%)
Nov 11, 2005 65.57 65.89 64.44 64.62 5,463,617 +0.19(+0.30%)
Nov 10, 2005 62.61 64.83 62.45 64.43 6,183,495 +2.02(+3.23%)
Nov 09, 2005 60.37 62.60 60.37 62.42 5,000,374 +2.29(+3.80%)
Nov 08, 2005 61.65 61.65 59.89 60.13 4,264,363 -1.68(-2.72%)
Nov 07, 2005 61.06 62.14 61.06 61.81 1,962,530 +0.83(+1.36%)
Nov 04, 2005 60.89 61.17 60.63 60.98 1,930,763 +0.58(+0.95%)
Nov 03, 2005 60.77 61.20 59.76 60.40 3,733,459 -0.17(-0.28%)
Nov 02, 2005 60.37 61.17 60.01 60.57 2,797,468 -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.