Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 71.00 71.08 69.69 70.05 1,789,210 -0.94(-1.33%)
Feb 27, 2006 71.68 71.70 70.92 71.00 1,933,142 -0.06(-0.08%)
Feb 24, 2006 70.21 71.12 69.90 71.05 2,373,317 +0.05(+0.07%)
Feb 23, 2006 71.81 71.81 70.69 71.00 1,397,929 -0.71(-0.99%)
Feb 22, 2006 69.74 71.85 69.74 71.72 2,824,746 +1.98(+2.83%)
Feb 21, 2006 69.78 70.34 69.69 69.74 985,891 -0.04(-0.06%)
Feb 17, 2006 70.37 70.45 69.70 69.78 1,529,232 -0.51(-0.73%)
Feb 16, 2006 70.60 70.99 69.79 70.29 1,860,363 -0.53(-0.75%)
Feb 15, 2006 70.22 71.04 70.13 70.82 4,001,463 +1.38(+1.99%)
Feb 14, 2006 68.78 69.67 68.31 69.44 2,435,716 +0.67(+0.98%)
Feb 13, 2006 67.41 68.85 67.41 68.76 2,247,017 +0.66(+0.96%)
Feb 10, 2006 67.40 68.17 66.93 68.11 1,911,633 +0.83(+1.24%)
Feb 09, 2006 67.09 67.73 67.04 67.28 2,388,323 +0.54(+0.80%)
Feb 08, 2006 65.33 66.79 64.95 66.74 1,800,464 +1.37(+2.09%)
Feb 07, 2006 66.12 66.48 65.23 65.37 1,902,505 -1.24(-1.86%)
Feb 06, 2006 66.57 66.83 66.38 66.61 1,617,267 +0.02(+0.04%)
Feb 03, 2006 66.05 66.84 65.91 66.59 1,698,549 +0.46(+0.69%)
Feb 02, 2006 66.58 66.59 65.90 66.13 1,684,418 -0.46(-0.68%)
Feb 01, 2006 66.69 66.85 66.13 66.59 2,041,435 -0.02(-0.04%)
Jan 31, 2006 67.41 67.45 66.37 66.61 2,761,846 -0.78(-1.16%)
Jan 30, 2006 67.93 68.09 67.40 67.40 1,267,628 -0.37(-0.54%)
Jan 27, 2006 67.82 68.00 67.35 67.77 1,783,458 -0.05(-0.07%)
Jan 26, 2006 66.78 67.97 67.37 67.81 2,412,957 +1.04(+1.56%)
Jan 25, 2006 67.68 67.72 66.61 66.77 2,191,119 -0.70(-1.04%)
Jan 24, 2006 67.61 68.32 67.33 67.48 2,318,170 -0.10(-0.14%)
Jan 23, 2006 68.61 69.01 67.49 67.57 2,467,854 -0.54(-0.79%)
Jan 20, 2006 68.77 69.79 67.98 68.11 4,704,867 -0.28(-0.41%)
Jan 19, 2006 69.08 69.38 68.09 68.39 1,975,909 -0.38(-0.56%)
Jan 18, 2006 68.53 69.01 68.53 68.77 1,564,120 +0.00(+0.00%)
Jan 17, 2006 68.81 69.15 68.39 68.77 1,572,374 -0.51(-0.74%)
Jan 13, 2006 69.65 69.66 69.20 69.28 2,021,802 -0.05(-0.07%)
Jan 12, 2006 70.33 70.65 69.28 69.33 1,715,681 -1.04(-1.48%)
Jan 11, 2006 70.52 71.28 70.00 70.37 2,405,454 +0.22(+0.32%)
Jan 10, 2006 69.61 70.27 69.58 70.15 1,699,674 -0.32(-0.45%)
Jan 09, 2006 69.21 70.88 69.20 70.47 1,998,793 +1.34(+1.94%)
Jan 06, 2006 69.41 69.45 68.52 69.12 1,130,448 +0.00(+0.00%)
Jan 05, 2006 69.21 69.53 68.77 69.12 1,707,052 +0.02(+0.02%)
Jan 04, 2006 69.56 69.72 68.44 69.11 2,190,244 -0.45(-0.64%)
Jan 03, 2006 69.09 69.56 67.45 69.56 2,418,460 +0.46(+0.67%)
Dec 30, 2005 69.32 69.32 68.70 69.09 790,938 -0.25(-0.36%)
Dec 29, 2005 69.32 69.77 69.17 69.34 1,474,710 +0.11(+0.16%)
Dec 28, 2005 69.52 69.77 68.86 69.23 1,234,490 -0.34(-0.48%)
Dec 27, 2005 70.29 70.72 69.36 69.56 865,843 -0.82(-1.16%)
Dec 23, 2005 70.44 70.67 70.21 70.38 669,640 +0.18(+0.26%)
Dec 22, 2005 70.15 70.27 69.84 70.20 862,592 +0.06(+0.08%)
Dec 21, 2005 70.13 70.65 69.79 70.14 2,677,187 -0.11(-0.16%)
Dec 20, 2005 68.77 70.82 68.76 70.25 4,727,876 +1.48(+2.15%)
Dec 19, 2005 68.17 68.99 67.82 68.77 3,145,998 +0.21(+0.30%)
Dec 16, 2005 68.56 68.77 67.89 68.56 4,246,310 +0.01(+0.01%)
Dec 15, 2005 67.91 68.64 67.49 68.56 2,705,198 +0.74(+1.08%)
Dec 14, 2005 66.51 67.89 66.51 67.82 2,111,963 +1.25(+1.87%)
Dec 13, 2005 66.63 66.99 66.15 66.57 2,294,285 -0.46(-0.68%)
Dec 12, 2005 67.95 68.17 66.71 67.03 2,363,063 -0.52(-0.77%)
Dec 09, 2005 66.22 67.89 66.22 67.55 2,007,922 +1.34(+2.03%)
Dec 08, 2005 66.85 66.89 65.86 66.21 2,158,982 -0.65(-0.97%)
Dec 07, 2005 67.59 67.74 66.65 66.85 1,532,858 -0.92(-1.36%)
Dec 06, 2005 67.15 68.33 67.13 67.77 2,025,304 +0.62(+0.93%)
Dec 05, 2005 67.25 67.50 66.40 67.15 1,415,812 -0.45(-0.66%)
Dec 02, 2005 67.37 67.78 67.05 67.60 756,550 +0.22(+0.33%)
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.