Skip to main content

Capital One Financial (NY: COF )

146.53 +2.02 (+1.40%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 62.42 62.53 61.42 61.42 2,325,470 -1.01(-1.61%)
Dec 28, 2006 62.37 62.57 62.18 62.43 2,460,416 -0.12(-0.19%)
Dec 27, 2006 62.39 62.64 61.87 62.55 2,248,555 +0.17(+0.27%)
Dec 26, 2006 61.69 62.61 61.57 62.38 2,353,860 +0.50(+0.80%)
Dec 22, 2006 61.99 61.99 61.30 61.89 1,717,026 -0.10(-0.15%)
Dec 21, 2006 61.86 62.32 61.70 61.98 3,041,346 +0.13(+0.21%)
Dec 20, 2006 61.18 61.89 61.18 61.86 2,148,502 +0.50(+0.82%)
Dec 19, 2006 61.57 62.12 61.17 61.35 2,973,310 -0.23(-0.38%)
Dec 18, 2006 61.18 61.84 61.17 61.58 3,090,747 +0.33(+0.54%)
Dec 15, 2006 61.97 62.17 61.20 61.26 3,231,321 -0.51(-0.83%)
Dec 14, 2006 61.45 62.25 61.31 61.77 3,101,127 +0.14(+0.22%)
Dec 13, 2006 61.81 62.02 61.34 61.63 2,505,064 +0.52(+0.85%)
Dec 12, 2006 60.85 61.70 60.81 61.11 3,492,208 -0.07(-0.12%)
Dec 11, 2006 60.92 61.45 60.81 61.18 4,041,746 +0.27(+0.45%)
Dec 08, 2006 61.17 61.23 60.57 60.91 3,656,794 -0.30(-0.50%)
Dec 07, 2006 62.02 62.65 61.17 61.22 5,157,707 -0.82(-1.31%)
Dec 06, 2006 62.18 62.28 61.22 62.03 5,212,486 -0.27(-0.44%)
Dec 05, 2006 62.38 62.50 61.66 62.30 6,917,005 -0.19(-0.31%)
Dec 04, 2006 62.37 62.96 62.33 62.50 4,336,151 +0.42(+0.67%)
Dec 01, 2006 61.70 62.46 61.57 62.08 3,479,576 -0.19(-0.31%)
Nov 30, 2006 62.21 62.37 61.50 62.27 9,287,625 +0.45(+0.72%)
Nov 29, 2006 61.55 62.37 61.14 61.82 6,288,300 +1.53(+2.53%)
Nov 28, 2006 59.58 60.37 59.36 60.30 4,053,377 +0.18(+0.31%)
Nov 27, 2006 60.49 60.49 59.49 60.11 4,088,521 -0.18(-0.29%)
Nov 24, 2006 60.01 60.41 59.86 60.29 701,743 -0.18(-0.29%)
Nov 22, 2006 60.33 60.46 59.98 60.46 2,024,437 +0.51(+0.85%)
Nov 21, 2006 60.05 60.49 59.78 59.95 2,092,598 +0.01(+0.01%)
Nov 20, 2006 60.37 60.89 59.88 59.94 2,356,111 -0.42(-0.70%)
Nov 17, 2006 60.13 60.82 59.17 60.37 4,025,863 -0.08(-0.13%)
Nov 16, 2006 61.72 61.98 60.14 60.45 5,037,644 -1.19(-1.93%)
Nov 15, 2006 61.57 61.77 61.18 61.64 2,893,643 +0.03(+0.05%)
Nov 14, 2006 61.97 62.18 61.03 61.61 2,919,657 -0.36(-0.58%)
Nov 13, 2006 61.97 62.58 61.81 61.97 1,479,151 -0.02(-0.03%)
Nov 10, 2006 61.30 62.08 61.29 61.98 2,175,391 +0.88(+1.44%)
Nov 09, 2006 62.17 62.23 60.94 61.10 3,539,357 -0.86(-1.39%)
Nov 08, 2006 61.77 62.02 61.34 61.97 1,590,084 -0.06(-0.09%)
Nov 07, 2006 62.77 63.08 61.94 62.02 2,503,564 -0.89(-1.41%)
Nov 06, 2006 61.61 62.98 61.48 62.91 3,024,337 +1.70(+2.77%)
Nov 03, 2006 61.97 62.39 61.05 61.22 2,757,197 -0.08(-0.13%)
Nov 02, 2006 61.46 61.72 60.61 61.30 2,868,880 -0.16(-0.26%)
Nov 01, 2006 63.93 63.93 61.09 61.46 6,317,941 -1.98(-3.11%)
Oct 31, 2006 64.97 64.97 63.05 63.43 6,004,902 -1.50(-2.31%)
Oct 30, 2006 65.34 65.36 64.37 64.93 2,432,026 -0.36(-0.55%)
Oct 27, 2006 65.69 65.98 65.19 65.29 2,934,915 -0.85(-1.28%)
Oct 26, 2006 65.97 66.37 65.25 66.14 2,353,360 +0.24(+0.36%)
Oct 25, 2006 64.22 65.98 64.21 65.90 3,001,575 +1.42(+2.19%)
Oct 24, 2006 65.15 65.15 64.39 64.49 2,066,709 -0.22(-0.33%)
Oct 23, 2006 64.85 65.65 64.54 64.70 1,895,244 -0.26(-0.39%)
Oct 20, 2006 65.69 65.81 64.52 64.96 3,302,608 -0.53(-0.81%)
Oct 19, 2006 64.77 66.23 63.57 65.49 5,350,558 +1.43(+2.23%)
Oct 18, 2006 65.25 65.25 63.19 64.05 4,551,889 -0.44(-0.68%)
Oct 17, 2006 64.81 65.09 63.98 64.49 2,132,369 -0.72(-1.10%)
Oct 16, 2006 65.24 65.26 64.69 65.21 1,742,164 -0.05(-0.07%)
Oct 13, 2006 65.36 65.50 65.12 65.26 2,064,583 +0.31(+0.48%)
Oct 12, 2006 63.96 64.97 63.81 64.95 3,273,093 +1.42(+2.23%)
Oct 11, 2006 63.41 63.83 62.21 63.53 3,959,328 -0.67(-1.05%)
Oct 10, 2006 63.73 64.45 63.69 64.21 3,625,528 +0.77(+1.21%)
Oct 09, 2006 62.86 63.54 62.71 63.44 1,413,617 +0.58(+0.93%)
Oct 06, 2006 63.22 62.98 62.02 62.85 1,864,728 -0.36(-0.57%)
Oct 05, 2006 63.40 63.65 62.47 63.21 1,988,919 -0.18(-0.29%)
Oct 04, 2006 62.60 63.41 62.22 63.40 1,380,599 +0.80(+1.28%)
Oct 03, 2006 62.05 63.06 61.99 62.60 2,026,813 +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.