Capital One Financial (NY: COF )

158.11 USD +2.22 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 80.80 81.58 80.41 81.10 2,266,300 +0.58(+0.72%)
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%)
Mar 01, 2006 87.90 88.43 87.58 88.29 1,572,300 +0.69(+0.79%)
Feb 28, 2006 88.78 88.88 87.15 87.60 1,430,800 -1.18(-1.33%)
Feb 27, 2006 89.63 89.66 88.68 88.78 1,545,900 -0.07(-0.08%)
Feb 24, 2006 87.80 88.94 87.41 88.85 1,897,900 +0.06(+0.07%)
Feb 23, 2006 89.80 89.80 88.40 88.79 1,117,900 -0.89(-0.99%)
Feb 22, 2006 87.21 89.85 87.21 89.68 2,258,900 +2.47(+2.83%)
Feb 21, 2006 87.26 87.96 87.15 87.21 788,400 -0.05(-0.06%)
Feb 17, 2006 88.00 88.10 87.16 87.26 1,222,900 -0.64(-0.73%)
Feb 16, 2006 88.29 88.77 87.27 87.90 1,487,700 -0.66(-0.75%)
Feb 15, 2006 87.81 88.83 87.70 88.56 3,199,900 +1.73(+1.99%)
Feb 14, 2006 86.01 87.12 85.42 86.83 1,947,800 +0.84(+0.98%)
Feb 13, 2006 84.30 86.10 84.30 85.99 1,796,900 +0.82(+0.96%)
Feb 10, 2006 84.28 85.25 83.70 85.17 1,528,700 +1.04(+1.24%)
Feb 09, 2006 83.89 84.69 83.83 84.13 1,909,900 +0.67(+0.80%)
Feb 08, 2006 81.70 83.52 81.22 83.46 1,439,800 +1.71(+2.09%)
Feb 07, 2006 82.68 83.13 81.57 81.75 1,521,400 -1.55(-1.86%)
Feb 06, 2006 83.25 83.57 83.01 83.30 1,293,300 +0.03(+0.04%)
Feb 03, 2006 82.60 83.58 82.42 83.27 1,358,300 +0.57(+0.69%)
Feb 02, 2006 83.26 83.27 82.41 82.70 1,347,000 -0.57(-0.68%)
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.