Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 68.21 68.48 67.80 68.27 1,797,534 +0.21(+0.30%)
May 30, 2006 68.71 68.74 67.84 68.06 1,622,824 -0.85(-1.23%)
May 26, 2006 68.62 69.17 68.51 68.91 1,514,192 +0.23(+0.34%)
May 25, 2006 67.96 68.72 67.38 68.68 2,618,828 +1.12(+1.66%)
May 24, 2006 67.88 68.01 66.85 67.56 2,097,002 -0.43(-0.63%)
May 23, 2006 67.97 68.70 67.78 67.99 1,831,967 +0.42(+0.62%)
May 22, 2006 68.38 68.75 67.38 67.57 3,504,622 -1.49(-2.16%)
May 19, 2006 69.32 69.74 68.61 69.06 2,100,639 -0.12(-0.17%)
May 18, 2006 68.85 70.14 68.85 69.18 2,641,985 -0.22(-0.32%)
May 17, 2006 70.52 70.53 69.21 69.40 3,192,424 -1.39(-1.96%)
May 16, 2006 71.36 71.36 70.59 70.78 1,238,366 -0.58(-0.81%)
May 15, 2006 70.93 71.36 70.79 71.36 1,853,063 +0.43(+0.60%)
May 12, 2006 71.72 71.84 70.85 70.93 2,314,874 -0.64(-0.90%)
May 11, 2006 72.12 72.17 71.22 71.58 3,006,075 -0.37(-0.52%)
May 10, 2006 71.66 72.03 71.49 71.95 2,335,728 +0.28(+0.39%)
May 09, 2006 71.23 71.86 71.22 71.67 2,352,338 +0.50(+0.71%)
May 08, 2006 70.77 71.19 70.68 71.16 1,487,276 +0.38(+0.54%)
May 05, 2006 70.60 71.22 70.51 70.78 1,795,716 +0.55(+0.79%)
May 04, 2006 71.25 71.25 70.08 70.23 2,231,338 -0.35(-0.49%)
May 03, 2006 70.53 70.73 70.09 70.58 1,659,925 +0.16(+0.23%)
May 02, 2006 70.40 70.76 69.72 70.41 3,770,870 -0.11(-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.