Capital One Financial (NY: COF )

156.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 86.83 87.11 85.45 85.45 2,156,800 -1.39(-1.60%)
Jun 29, 2006 85.35 87.00 85.12 86.84 2,579,400 +1.95(+2.30%)
Jun 28, 2006 84.50 85.00 84.05 84.89 1,244,700 +0.49(+0.58%)
Jun 27, 2006 85.90 86.20 84.31 84.40 1,372,300 -1.50(-1.75%)
Jun 26, 2006 85.95 86.06 85.65 85.90 2,044,800 +0.51(+0.60%)
Jun 23, 2006 85.10 85.94 84.43 85.39 1,923,600 +0.43(+0.51%)
Jun 22, 2006 85.36 85.66 84.81 84.96 1,797,900 -0.17(-0.20%)
Jun 21, 2006 84.16 85.54 84.16 85.13 2,046,100 +1.13(+1.35%)
Jun 20, 2006 83.77 84.76 83.75 84.00 1,344,400 -0.14(-0.17%)
Jun 19, 2006 84.25 84.93 83.95 84.14 2,116,800 +0.32(+0.38%)
Jun 16, 2006 83.60 84.00 83.18 83.82 1,650,200 +0.09(+0.11%)
Jun 15, 2006 82.87 83.93 82.25 83.73 2,113,800 +1.17(+1.42%)
Jun 14, 2006 82.30 83.06 81.80 82.56 2,432,900 +0.06(+0.07%)
Jun 13, 2006 83.25 84.18 82.00 82.50 2,517,000 -0.59(-0.71%)
Jun 12, 2006 83.88 83.98 83.02 83.09 1,388,800 -0.12(-0.14%)
Jun 09, 2006 83.08 84.10 82.75 83.21 1,196,000 -0.17(-0.20%)
Jun 08, 2006 82.85 83.50 82.04 83.38 1,715,200 +0.20(+0.24%)
Jun 07, 2006 82.82 83.74 82.77 83.18 2,751,600 +0.50(+0.60%)
Jun 06, 2006 82.15 82.68 81.87 82.68 2,020,400 +0.68(+0.83%)
Jun 05, 2006 83.30 83.36 81.73 82.00 1,353,700 -1.71(-2.04%)
Jun 02, 2006 83.98 84.35 83.12 83.71 1,384,000 +0.18(+0.22%)
Jun 01, 2006 82.36 83.61 82.26 83.53 1,697,400 +0.76(+0.92%)
May 31, 2006 82.70 83.03 82.20 82.77 1,482,600 +0.25(+0.30%)
May 30, 2006 83.30 83.34 82.25 82.52 1,338,500 -1.03(-1.23%)
May 26, 2006 83.20 83.86 83.06 83.55 1,248,900 +0.28(+0.34%)
May 25, 2006 82.40 83.32 81.69 83.27 2,160,000 +1.36(+1.66%)
May 24, 2006 82.30 82.46 81.05 81.91 1,729,600 -0.52(-0.63%)
May 23, 2006 82.41 83.29 82.18 82.43 1,511,000 +0.51(+0.62%)
May 22, 2006 82.90 83.35 81.69 81.92 2,890,600 -1.81(-2.16%)
May 19, 2006 84.05 84.55 83.19 83.73 1,732,600 -0.14(-0.17%)
May 18, 2006 83.47 85.04 83.47 83.87 2,179,100 -0.27(-0.32%)
May 17, 2006 85.50 85.51 83.91 84.14 2,633,100 -1.68(-1.96%)
May 16, 2006 86.52 86.52 85.59 85.82 1,021,400 -0.70(-0.81%)
May 15, 2006 86.00 86.52 85.83 86.52 1,528,400 +0.52(+0.60%)
May 12, 2006 86.95 87.10 85.90 86.00 1,909,300 -0.78(-0.90%)
May 11, 2006 87.44 87.50 86.35 86.78 2,479,400 -0.45(-0.52%)
May 10, 2006 86.88 87.33 86.67 87.23 1,926,500 +0.34(+0.39%)
May 09, 2006 86.36 87.12 86.35 86.89 1,940,200 +0.61(+0.71%)
May 08, 2006 85.80 86.31 85.69 86.28 1,226,700 +0.46(+0.54%)
May 05, 2006 85.60 86.35 85.49 85.82 1,481,100 +0.67(+0.79%)
May 04, 2006 86.38 86.38 84.97 85.15 1,840,400 -0.42(-0.49%)
May 03, 2006 85.51 85.75 84.98 85.57 1,369,100 +0.20(+0.23%)
May 02, 2006 85.35 85.79 84.53 85.37 3,110,200 -0.13(-0.15%)
May 01, 2006 87.13 87.16 85.41 85.50 2,069,800 -1.14(-1.32%)
Apr 28, 2006 85.66 87.02 85.41 86.64 2,912,000 +0.98(+1.14%)
Apr 27, 2006 85.10 86.15 84.43 85.66 3,184,300 +0.46(+0.54%)
Apr 26, 2006 85.08 85.64 84.75 85.20 2,641,800 +0.37(+0.44%)
Apr 25, 2006 85.05 85.67 84.62 84.83 2,097,700 -0.73(-0.85%)
Apr 24, 2006 86.06 86.06 84.69 85.56 2,608,600 -0.53(-0.62%)
Apr 21, 2006 85.50 86.33 84.67 86.09 6,070,500 +2.52(+3.02%)
Apr 20, 2006 83.95 83.95 83.33 83.57 2,130,000 -0.26(-0.31%)
Apr 19, 2006 84.00 84.10 83.30 83.83 2,142,000 -0.18(-0.21%)
Apr 18, 2006 83.42 84.24 83.49 84.01 2,925,800 +0.60(+0.72%)
Apr 17, 2006 82.50 83.50 82.40 83.41 3,582,400 -0.49(-0.58%)
Apr 13, 2006 83.25 84.30 83.43 83.90 2,950,400 +0.65(+0.78%)
Apr 12, 2006 82.85 83.38 82.70 83.25 1,528,100 +0.40(+0.48%)
Apr 11, 2006 83.52 83.66 82.67 82.85 1,539,500 -0.66(-0.79%)
Apr 10, 2006 83.35 83.84 83.25 83.51 1,876,100 +0.42(+0.51%)
Apr 07, 2006 83.35 83.44 82.29 83.09 2,262,200 +0.51(+0.62%)
Apr 06, 2006 83.75 83.77 82.23 82.58 2,253,100 +0.19(+0.23%)
Apr 05, 2006 82.78 83.00 82.14 82.39 1,677,000 +0.21(+0.26%)
Apr 04, 2006 81.16 82.45 80.92 82.18 2,181,400 +1.08(+1.33%)
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.