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 (%)
Oct 31, 2006 62.11 62.11 60.27 60.64 6,281,110 -1.44(-2.31%)
Oct 30, 2006 62.47 62.48 61.54 62.08 2,543,893 -0.34(-0.55%)
Oct 27, 2006 62.80 63.08 62.32 62.42 3,069,913 -0.81(-1.28%)
Oct 26, 2006 63.06 63.45 62.38 63.23 2,461,608 +0.23(+0.36%)
Oct 25, 2006 61.40 63.08 61.38 63.00 3,139,639 +1.35(+2.19%)
Oct 24, 2006 62.28 62.28 61.56 61.65 2,161,772 -0.21(-0.33%)
Oct 23, 2006 61.99 62.77 61.70 61.86 1,982,420 -0.24(-0.39%)
Oct 20, 2006 62.80 62.91 61.68 62.10 3,454,519 -0.50(-0.81%)
Oct 19, 2006 61.92 63.32 60.78 62.61 5,596,669 +1.37(+2.23%)
Oct 18, 2006 62.38 62.38 60.41 61.24 4,761,263 -0.42(-0.68%)
Oct 17, 2006 61.96 62.22 61.17 61.66 2,230,452 -0.69(-1.10%)
Oct 16, 2006 62.37 62.39 61.85 62.35 1,822,299 -0.05(-0.07%)
Oct 13, 2006 62.48 62.62 62.26 62.39 2,159,548 +0.30(+0.48%)
Oct 12, 2006 61.15 62.11 61.00 62.09 3,423,646 +1.35(+2.23%)
Oct 11, 2006 60.62 61.02 59.47 60.74 4,141,446 -0.64(-1.05%)
Oct 10, 2006 60.92 61.61 60.89 61.38 3,792,292 +0.73(+1.21%)
Oct 09, 2006 60.10 60.75 59.95 60.65 1,478,639 +0.56(+0.93%)
Oct 06, 2006 60.44 60.21 59.29 60.09 1,950,501 -0.34(-0.57%)
Oct 05, 2006 60.61 60.85 59.72 60.44 2,080,403 -0.18(-0.29%)
Oct 04, 2006 59.85 60.62 59.48 60.61 1,444,103 +0.76(+1.28%)
Oct 03, 2006 59.32 60.29 59.27 59.85 2,120,041 +0.75(+1.27%)
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.