Skip to main content

Capital One Financial (NY: COF )

95.00 +1.42 (+1.52%)
Streaming Delayed Price Updated: 2:12 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 66.06 66.78 66.06 66.41 3,551,907 -0.31(-0.47%)
Mar 30, 2006 67.44 67.46 66.28 66.73 2,831,002 -0.71(-1.05%)
Mar 29, 2006 67.22 67.88 67.04 67.44 2,777,049 +0.38(+0.57%)
Mar 28, 2006 68.03 68.26 67.06 67.06 3,093,733 -0.97(-1.43%)
Mar 27, 2006 67.76 68.26 67.44 68.03 2,560,753 +0.31(+0.46%)
Mar 24, 2006 67.57 68.13 67.28 67.72 2,952,122 +0.15(+0.22%)
Mar 23, 2006 67.63 67.85 67.35 67.57 3,348,463 -0.12(-0.17%)
Mar 22, 2006 66.97 67.79 66.89 67.68 4,811,248 +0.93(+1.40%)
Mar 21, 2006 66.89 67.17 66.56 66.75 2,854,765 -0.06(-0.09%)
Mar 20, 2006 67.34 67.60 66.12 66.81 7,383,398 -0.74(-1.10%)
Mar 17, 2006 69.28 69.37 67.36 67.55 7,147,825 -1.73(-2.50%)
Mar 16, 2006 68.58 69.35 68.46 69.28 7,122,243 +0.79(+1.16%)
Mar 15, 2006 67.92 68.90 67.51 68.49 7,246,031 +0.57(+0.84%)
Mar 14, 2006 68.06 68.21 67.42 67.92 10,640,324 -0.62(-0.90%)
Mar 13, 2006 70.03 70.36 68.22 68.54 20,397,278 -5.63(-7.58%)
Mar 10, 2006 72.27 74.26 72.09 74.17 3,443,274 +3.32(+4.68%)
Mar 09, 2006 71.73 72.28 70.70 70.85 2,218,487 -0.11(-0.15%)
Mar 08, 2006 71.72 71.76 70.36 70.96 1,545,836 -0.64(-0.89%)
Mar 07, 2006 72.05 72.14 71.31 71.59 1,169,379 -0.57(-0.79%)
Mar 06, 2006 72.87 73.15 71.91 72.16 957,812 -0.71(-0.97%)
Mar 03, 2006 73.41 73.82 72.67 72.87 1,199,568 -0.67(-0.91%)
Mar 02, 2006 72.83 73.65 72.83 73.54 2,092,880 +0.72(+0.99%)
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.