Capital One Financial (NY: COF )

161.70 USD -2.21 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.