Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 59.38 59.60 59.03 59.12 2,156,423 -0.26(-0.44%)
Jul 28, 2006 57.22 59.73 57.22 59.38 3,447,504 +1.55(+2.68%)
Jul 27, 2006 60.23 60.56 57.56 57.83 4,128,893 -2.32(-3.85%)
Jul 26, 2006 60.00 60.47 59.38 60.14 2,863,194 +0.28(+0.46%)
Jul 25, 2006 59.08 60.01 59.08 59.87 3,331,976 +0.47(+0.78%)
Jul 24, 2006 59.39 59.62 58.28 59.40 5,825,300 +0.02(+0.03%)
Jul 21, 2006 61.87 61.96 58.62 59.39 18,485,294 -6.47(-9.83%)
Jul 20, 2006 65.69 66.64 65.43 65.86 5,968,565 +0.23(+0.35%)
Jul 19, 2006 63.63 65.82 63.63 65.63 5,409,506 +2.27(+3.58%)
Jul 18, 2006 63.63 64.23 63.22 63.36 3,388,497 -0.13(-0.20%)
Jul 17, 2006 63.52 63.72 63.17 63.49 1,238,746 -0.08(-0.13%)
Jul 14, 2006 63.93 63.95 63.04 63.58 1,604,692 -0.34(-0.54%)
Jul 13, 2006 64.78 64.78 63.84 63.92 3,188,319 -0.86(-1.33%)
Jul 12, 2006 65.23 65.59 64.68 64.78 1,780,403 -0.22(-0.34%)
Jul 11, 2006 65.35 65.35 64.52 65.01 2,806,673 +0.05(+0.08%)
Jul 10, 2006 64.76 65.07 64.55 64.95 2,903,361 +0.20(+0.31%)
Jul 07, 2006 64.39 65.04 64.03 64.75 2,669,558 +0.37(+0.57%)
Jul 06, 2006 64.57 64.71 64.01 64.39 2,247,615 -0.03(-0.05%)
Jul 05, 2006 65.82 65.82 64.25 64.42 2,830,747 -1.41(-2.14%)
Jul 03, 2006 65.49 66.13 65.24 65.82 1,330,461 +0.51(+0.78%)
Jun 30, 2006 66.37 66.58 65.31 65.31 2,821,850 -1.06(-1.60%)
Jun 29, 2006 65.23 66.50 65.06 66.37 3,374,759 +1.49(+2.30%)
Jun 28, 2006 64.59 64.97 64.24 64.88 1,628,504 +0.37(+0.58%)
Jun 27, 2006 65.66 65.88 64.44 64.51 1,795,449 -1.15(-1.75%)
Jun 26, 2006 65.69 65.78 65.46 65.66 2,675,315 +0.39(+0.60%)
Jun 23, 2006 65.04 65.69 64.53 65.27 2,516,743 +0.33(+0.51%)
Jun 22, 2006 65.24 65.47 64.82 64.94 2,352,283 -0.13(-0.20%)
Jun 21, 2006 64.33 65.38 64.33 65.07 2,677,016 +0.86(+1.35%)
Jun 20, 2006 64.03 64.78 64.01 64.20 1,758,946 -0.11(-0.17%)
Jun 19, 2006 64.39 64.91 64.16 64.31 2,769,516 +0.24(+0.38%)
Jun 16, 2006 63.90 64.20 63.58 64.07 2,159,040 +0.07(+0.11%)
Jun 15, 2006 63.34 64.15 62.87 64.00 2,765,591 +0.89(+1.42%)
Jun 14, 2006 62.90 63.48 62.52 63.10 3,183,086 +0.05(+0.07%)
Jun 13, 2006 63.63 64.34 62.67 63.06 3,293,118 -0.45(-0.71%)
Jun 12, 2006 64.11 64.19 63.45 63.51 1,817,037 -0.09(-0.14%)
Jun 09, 2006 63.50 64.28 63.25 63.60 1,564,787 -0.13(-0.20%)
Jun 08, 2006 63.32 63.82 62.70 63.73 2,244,083 +0.15(+0.24%)
Jun 07, 2006 63.30 64.00 63.26 63.58 3,600,057 +0.38(+0.60%)
Jun 06, 2006 62.79 63.19 62.58 63.19 2,643,391 +0.52(+0.83%)
Jun 05, 2006 63.67 63.71 62.47 62.67 1,771,114 -1.31(-2.04%)
Jun 02, 2006 64.19 64.47 63.53 63.98 1,810,757 +0.14(+0.22%)
Jun 01, 2006 62.95 63.90 62.87 63.84 2,220,794 +0.58(+0.92%)
May 31, 2006 63.21 63.46 62.83 63.26 1,939,760 +0.19(+0.30%)
May 30, 2006 63.67 63.70 62.87 63.07 1,751,227 -0.79(-1.23%)
May 26, 2006 63.59 64.10 63.48 63.86 1,633,999 +0.21(+0.34%)
May 25, 2006 62.98 63.68 62.44 63.65 2,826,037 +1.04(+1.66%)
May 24, 2006 62.90 63.03 61.95 62.61 2,262,923 -0.40(-0.63%)
May 23, 2006 62.99 63.66 62.81 63.00 1,976,917 +0.39(+0.62%)
May 22, 2006 63.36 63.71 62.44 62.61 3,781,918 -1.38(-2.16%)
May 19, 2006 64.24 64.62 63.58 64.00 2,266,848 -0.11(-0.17%)
May 18, 2006 63.80 65.00 63.80 64.10 2,851,027 -0.21(-0.32%)
May 17, 2006 65.35 65.36 64.13 64.31 3,445,018 -1.28(-1.96%)
May 16, 2006 66.13 66.13 65.42 65.59 1,336,349 -0.54(-0.81%)
May 15, 2006 65.73 66.13 65.60 66.13 1,999,683 +0.40(+0.60%)
May 12, 2006 66.46 66.57 65.66 65.73 2,498,034 -0.60(-0.90%)
May 11, 2006 66.83 66.88 66.00 66.33 3,243,924 -0.34(-0.52%)
May 10, 2006 66.40 66.75 66.24 66.67 2,520,537 +0.26(+0.39%)
May 09, 2006 66.01 66.59 66.00 66.41 2,538,462 +0.47(+0.71%)
May 08, 2006 65.58 65.97 65.49 65.95 1,604,953 +0.35(+0.54%)
May 05, 2006 65.43 66.00 65.34 65.59 1,937,798 +0.51(+0.79%)
May 04, 2006 66.02 66.02 64.94 65.08 2,407,888 -0.32(-0.49%)
May 03, 2006 65.36 65.54 64.95 65.40 1,791,262 +0.15(+0.23%)
May 02, 2006 65.23 65.57 64.61 65.25 4,069,232 -0.10(-0.15%)
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.