Skip to main content

Capital One Financial (NY: COF )

148.59 +4.08 (+2.82%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 69.43 69.65 68.32 68.32 2,697,415 -1.11(-1.60%)
Jun 29, 2006 68.24 69.56 68.06 69.44 3,225,943 +1.56(+2.30%)
Jun 28, 2006 67.56 67.96 67.20 67.88 1,556,692 +0.39(+0.58%)
Jun 27, 2006 68.68 68.92 67.41 67.48 1,716,275 -1.20(-1.75%)
Jun 26, 2006 68.72 68.81 68.48 68.68 2,557,342 +0.41(+0.60%)
Jun 23, 2006 68.04 68.72 67.51 68.28 2,405,762 +0.34(+0.51%)
Jun 22, 2006 68.25 68.49 67.81 67.93 2,248,555 -0.14(-0.20%)
Jun 21, 2006 67.29 68.40 67.29 68.07 2,558,968 +0.90(+1.35%)
Jun 20, 2006 66.98 67.77 66.96 67.16 1,681,382 -0.11(-0.17%)
Jun 19, 2006 67.36 67.91 67.12 67.28 2,647,389 +0.26(+0.38%)
Jun 16, 2006 66.84 67.16 66.51 67.02 2,063,833 +0.07(+0.11%)
Jun 15, 2006 66.26 67.11 65.77 66.95 2,643,637 +0.94(+1.42%)
Jun 14, 2006 65.81 66.41 65.41 66.01 3,042,722 +0.05(+0.07%)
Jun 13, 2006 66.56 67.31 65.57 65.97 3,147,902 -0.47(-0.71%)
Jun 12, 2006 67.07 67.15 66.38 66.44 1,736,911 -0.10(-0.14%)
Jun 09, 2006 66.43 67.24 66.17 66.53 1,495,785 -0.14(-0.20%)
Jun 08, 2006 66.25 66.76 65.60 66.67 2,145,126 +0.16(+0.24%)
Jun 07, 2006 66.22 66.96 66.18 66.51 3,441,306 +0.40(+0.60%)
Jun 06, 2006 65.69 66.11 65.46 66.11 2,526,826 +0.54(+0.83%)
Jun 05, 2006 66.61 66.65 65.35 65.57 1,693,013 -1.37(-2.04%)
Jun 02, 2006 67.15 67.44 66.46 66.93 1,730,908 +0.14(+0.22%)
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.