Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 67.87 67.94 66.62 66.96 1,871,748 -0.90(-1.33%)
Feb 27, 2006 68.51 68.54 67.79 67.87 2,022,320 -0.05(-0.08%)
Feb 24, 2006 67.12 67.99 66.82 67.92 2,482,800 +0.05(+0.07%)
Feb 23, 2006 68.64 68.64 67.57 67.87 1,462,418 -0.68(-0.99%)
Feb 22, 2006 66.67 68.68 66.67 68.55 2,955,055 +1.89(+2.83%)
Feb 21, 2006 66.70 67.24 66.62 66.67 1,031,371 -0.04(-0.06%)
Feb 17, 2006 67.27 67.35 66.63 66.70 1,599,777 -0.49(-0.73%)
Feb 16, 2006 67.49 67.86 66.71 67.19 1,946,184 -0.50(-0.75%)
Feb 15, 2006 67.12 67.90 67.04 67.70 4,186,055 +1.32(+1.99%)
Feb 14, 2006 65.75 66.60 65.30 66.37 2,548,079 +0.64(+0.98%)
Feb 13, 2006 64.44 65.82 64.44 65.73 2,350,674 +0.63(+0.96%)
Feb 10, 2006 64.43 65.17 63.98 65.11 1,999,819 +0.80(+1.24%)
Feb 09, 2006 64.13 64.74 64.08 64.31 2,498,499 +0.51(+0.80%)
Feb 08, 2006 62.45 63.84 62.09 63.80 1,883,522 +1.31(+2.09%)
Feb 07, 2006 63.20 63.55 62.35 62.49 1,990,269 -1.18(-1.86%)
Feb 06, 2006 63.64 63.88 63.45 63.68 1,691,873 +0.02(+0.04%)
Feb 03, 2006 63.14 63.89 63.00 63.65 1,776,905 +0.44(+0.69%)
Feb 02, 2006 63.65 63.65 63.00 63.22 1,762,122 -0.44(-0.68%)
Feb 01, 2006 63.74 63.90 63.21 63.65 2,135,609 -0.02(-0.04%)
Jan 31, 2006 64.43 64.47 63.45 63.68 2,889,253 -0.75(-1.16%)
Jan 30, 2006 64.94 65.09 64.43 64.43 1,326,105 -0.35(-0.54%)
Jan 27, 2006 64.83 65.00 64.38 64.78 1,865,730 -0.05(-0.07%)
Jan 26, 2006 63.84 64.98 64.39 64.82 2,524,270 +0.99(+1.56%)
Jan 25, 2006 64.69 64.73 63.67 63.83 2,292,198 -0.67(-1.04%)
Jan 24, 2006 64.63 65.31 64.36 64.50 2,425,110 -0.09(-0.14%)
Jan 23, 2006 65.59 65.97 64.52 64.59 2,581,699 -0.51(-0.79%)
Jan 20, 2006 65.74 66.71 64.98 65.11 4,921,908 -0.27(-0.41%)
Jan 19, 2006 66.03 66.32 65.09 65.37 2,067,060 -0.37(-0.56%)
Jan 18, 2006 65.51 65.97 65.51 65.74 1,636,275 +0.00(+0.00%)
Jan 17, 2006 65.78 66.10 65.37 65.74 1,644,909 -0.49(-0.74%)
Jan 13, 2006 66.58 66.59 66.15 66.23 2,115,070 -0.05(-0.07%)
Jan 12, 2006 67.23 67.54 66.22 66.28 1,794,827 -0.99(-1.48%)
Jan 11, 2006 67.41 68.14 66.92 67.27 2,516,421 +0.21(+0.32%)
Jan 10, 2006 66.54 67.17 66.51 67.05 1,778,082 -0.31(-0.45%)
Jan 09, 2006 66.16 67.75 66.15 67.36 2,091,000 +1.28(+1.94%)
Jan 06, 2006 66.35 66.39 65.50 66.08 1,182,597 +0.00(+0.00%)
Jan 05, 2006 66.16 66.47 65.74 66.08 1,785,800 +0.02(+0.02%)
Jan 04, 2006 66.49 66.64 65.43 66.06 2,291,282 -0.43(-0.64%)
Jan 03, 2006 66.05 66.49 64.48 66.49 2,530,026 +0.44(+0.67%)
Dec 30, 2005 66.27 66.27 65.67 66.05 827,425 -0.24(-0.36%)
Dec 29, 2005 66.27 66.70 66.12 66.28 1,542,740 +0.11(+0.16%)
Dec 28, 2005 66.46 66.70 65.82 66.18 1,291,438 -0.32(-0.48%)
Dec 27, 2005 67.19 67.60 66.31 66.50 905,786 -0.78(-1.16%)
Dec 23, 2005 67.33 67.55 67.12 67.28 700,532 +0.18(+0.26%)
Dec 22, 2005 67.05 67.17 66.76 67.10 902,384 +0.05(+0.08%)
Dec 21, 2005 67.04 67.53 66.71 67.05 2,800,689 -0.11(-0.16%)
Dec 20, 2005 65.74 67.70 65.73 67.15 4,945,979 +1.41(+2.15%)
Dec 19, 2005 65.17 65.95 64.83 65.74 3,291,127 +0.20(+0.30%)
Dec 16, 2005 65.54 65.74 64.90 65.54 4,442,197 +0.01(+0.01%)
Dec 15, 2005 64.91 65.61 64.52 65.53 2,829,992 +0.70(+1.08%)
Dec 14, 2005 63.58 64.90 63.58 64.83 2,209,390 +1.19(+1.87%)
Dec 13, 2005 63.69 64.04 63.23 63.64 2,400,123 -0.44(-0.68%)
Dec 12, 2005 64.95 65.17 63.77 64.07 2,472,073 -0.50(-0.77%)
Dec 09, 2005 63.30 64.90 63.30 64.57 2,100,549 +1.28(+2.03%)
Dec 08, 2005 63.91 63.94 62.96 63.29 2,258,578 -0.62(-0.97%)
Dec 07, 2005 64.61 64.75 63.71 63.91 1,603,570 -0.88(-1.36%)
Dec 06, 2005 64.19 65.32 64.17 64.78 2,118,733 +0.60(+0.93%)
Dec 05, 2005 64.29 64.52 63.47 64.19 1,481,125 -0.43(-0.66%)
Dec 02, 2005 64.40 64.79 64.10 64.62 791,450 +0.21(+0.33%)
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.