Capital One Financial (NY: COF )

160.65 USD +1.91 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 83.39 83.59 82.69 83.27 1,632,500 -0.03(-0.04%)
Jan 31, 2006 84.29 84.34 83.00 83.30 2,208,600 -0.98(-1.16%)
Jan 30, 2006 84.95 85.15 84.28 84.28 1,013,700 -0.46(-0.54%)
Jan 27, 2006 84.81 85.03 84.22 84.74 1,426,200 -0.06(-0.07%)
Jan 26, 2006 83.51 85.00 84.24 84.80 1,929,600 +1.30(+1.56%)
Jan 25, 2006 84.63 84.68 83.29 83.50 1,752,200 -0.88(-1.04%)
Jan 24, 2006 84.55 85.44 84.20 84.38 1,853,800 -0.12(-0.14%)
Jan 23, 2006 85.80 86.30 84.40 84.50 1,973,500 -0.67(-0.79%)
Jan 20, 2006 86.00 87.27 85.01 85.17 3,762,400 -0.35(-0.41%)
Jan 19, 2006 86.38 86.76 85.15 85.52 1,580,100 -0.48(-0.56%)
Jan 18, 2006 85.70 86.30 85.70 86.00 1,250,800 +0.00(+0.00%)
Jan 17, 2006 86.05 86.47 85.52 86.00 1,257,400 -0.64(-0.74%)
Jan 13, 2006 87.10 87.11 86.54 86.64 1,616,800 -0.06(-0.07%)
Jan 12, 2006 87.95 88.35 86.63 86.70 1,372,000 -1.30(-1.48%)
Jan 11, 2006 88.19 89.14 87.54 88.00 1,923,600 +0.28(+0.32%)
Jan 10, 2006 87.05 87.87 87.01 87.72 1,359,200 -0.40(-0.45%)
Jan 09, 2006 86.55 88.63 86.54 88.12 1,598,400 +1.68(+1.94%)
Jan 06, 2006 86.80 86.85 85.69 86.44 904,000 +0.00(+0.00%)
Jan 05, 2006 86.55 86.95 86.00 86.44 1,365,100 +0.02(+0.02%)
Jan 04, 2006 86.98 87.18 85.59 86.42 1,751,500 -0.56(-0.64%)
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.