Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 80.09 80.96 80.09 80.52 2,929,600 -0.38(-0.47%)
Mar 30, 2006 81.76 81.79 80.36 80.90 2,335,000 -0.86(-1.05%)
Mar 29, 2006 81.50 82.30 81.29 81.76 2,290,500 +0.46(+0.57%)
Mar 28, 2006 82.48 82.76 81.30 81.30 2,551,700 -1.18(-1.43%)
Mar 27, 2006 82.15 82.76 81.77 82.48 2,112,100 +0.38(+0.46%)
Mar 24, 2006 81.92 82.60 81.57 82.10 2,434,900 +0.18(+0.22%)
Mar 23, 2006 82.00 82.26 81.66 81.92 2,761,800 -0.14(-0.17%)
Mar 22, 2006 81.20 82.19 81.10 82.06 3,968,300 +1.13(+1.40%)
Mar 21, 2006 81.10 81.44 80.70 80.93 2,354,600 -0.07(-0.09%)
Mar 20, 2006 81.65 81.96 80.16 81.00 6,089,800 -0.90(-1.10%)
Mar 17, 2006 84.00 84.10 81.67 81.90 5,895,500 -2.10(-2.50%)
Mar 16, 2006 83.15 84.08 83.00 84.00 5,874,400 +0.96(+1.16%)
Mar 15, 2006 82.35 83.53 81.85 83.04 5,976,500 +0.69(+0.84%)
Mar 14, 2006 82.52 82.70 81.74 82.35 8,776,100 -0.75(-0.90%)
Mar 13, 2006 84.90 85.30 82.71 83.10 16,823,600 -6.82(-7.58%)
Mar 10, 2006 87.62 90.04 87.40 89.92 2,840,000 +4.02(+4.68%)
Mar 09, 2006 86.97 87.63 85.72 85.90 1,829,800 -0.13(-0.15%)
Mar 08, 2006 86.95 87.00 85.31 86.03 1,275,000 -0.77(-0.89%)
Mar 07, 2006 87.35 87.47 86.46 86.80 964,500 -0.69(-0.79%)
Mar 06, 2006 88.35 88.69 87.18 87.49 790,000 -0.86(-0.97%)
Mar 03, 2006 89.00 89.50 88.11 88.35 989,400 -0.81(-0.91%)
Mar 02, 2006 88.30 89.30 88.30 89.16 1,726,200 +0.87(+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.