Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 65.47 66.51 65.28 66.22 3,809,917 +0.75(+1.14%)
Apr 27, 2006 65.04 65.85 64.53 65.47 4,166,181 +0.35(+0.54%)
Apr 26, 2006 65.03 65.46 64.78 65.12 3,456,400 +0.28(+0.44%)
Apr 25, 2006 65.01 65.48 64.68 64.84 2,744,527 -0.56(-0.85%)
Apr 24, 2006 65.78 65.78 64.73 65.40 3,412,963 -0.41(-0.62%)
Apr 21, 2006 65.35 65.98 64.72 65.80 7,942,342 +1.93(+3.02%)
Apr 20, 2006 64.16 64.16 63.69 63.87 2,786,787 -0.20(-0.31%)
Apr 19, 2006 64.20 64.28 63.67 64.07 2,802,487 -0.14(-0.21%)
Apr 18, 2006 63.76 64.39 63.81 64.21 3,827,972 +0.46(+0.72%)
Apr 17, 2006 63.06 63.82 62.98 63.75 4,687,035 -0.37(-0.58%)
Apr 13, 2006 63.63 64.43 63.77 64.13 3,860,157 +0.50(+0.78%)
Apr 12, 2006 63.32 63.73 63.21 63.63 1,999,290 +0.31(+0.48%)
Apr 11, 2006 63.84 63.94 63.19 63.32 2,014,205 -0.50(-0.79%)
Apr 10, 2006 63.71 64.08 63.63 63.83 2,454,596 +0.32(+0.51%)
Apr 07, 2006 63.71 63.77 62.90 63.51 2,959,750 +0.39(+0.62%)
Apr 06, 2006 64.01 64.03 62.85 63.12 2,947,844 +0.15(+0.23%)
Apr 05, 2006 63.27 63.44 62.78 62.97 2,194,104 +0.16(+0.26%)
Apr 04, 2006 62.03 63.02 61.85 62.81 2,854,036 +0.83(+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.