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 (%)
Oct 31, 2006 64.97 64.97 63.05 63.44 6,004,133 -1.50(-2.31%)
Oct 30, 2006 65.35 65.37 64.37 64.94 2,431,715 -0.36(-0.55%)
Oct 27, 2006 65.69 65.99 65.20 65.30 2,934,539 -0.85(-1.28%)
Oct 26, 2006 65.97 66.37 65.25 66.15 2,353,059 +0.24(+0.36%)
Oct 25, 2006 64.23 65.99 64.21 65.91 3,001,191 +1.42(+2.19%)
Oct 24, 2006 65.16 65.16 64.40 64.49 2,066,445 -0.22(-0.33%)
Oct 23, 2006 64.85 65.66 64.55 64.71 1,895,002 -0.26(-0.39%)
Oct 20, 2006 65.69 65.81 64.53 64.97 3,302,185 -0.53(-0.81%)
Oct 19, 2006 64.77 66.24 63.58 65.49 5,349,873 +1.43(+2.23%)
Oct 18, 2006 65.25 65.25 63.20 64.06 4,551,306 -0.44(-0.68%)
Oct 17, 2006 64.81 65.09 63.99 64.50 2,132,096 -0.72(-1.10%)
Oct 16, 2006 65.25 65.27 64.70 65.22 1,741,941 -0.05(-0.07%)
Oct 13, 2006 65.37 65.51 65.13 65.27 2,064,319 +0.31(+0.48%)
Oct 12, 2006 63.97 64.97 63.81 64.96 3,272,674 +1.42(+2.23%)
Oct 11, 2006 63.41 63.84 62.22 63.54 3,958,821 -0.67(-1.05%)
Oct 10, 2006 63.73 64.45 63.69 64.21 3,625,064 +0.77(+1.21%)
Oct 09, 2006 62.87 63.55 62.72 63.45 1,413,436 +0.58(+0.93%)
Oct 06, 2006 63.23 62.99 62.02 62.86 1,864,490 -0.36(-0.57%)
Oct 05, 2006 63.41 63.65 62.48 63.22 1,988,664 -0.18(-0.29%)
Oct 04, 2006 62.61 63.41 62.22 63.41 1,380,423 +0.80(+1.28%)
Oct 03, 2006 62.06 63.07 62.00 62.61 2,026,554 +0.78(+1.27%)
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.