Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 58.67 58.90 58.15 58.46 2,489,488 -0.22(-0.38%)
Aug 30, 2006 57.74 59.17 57.59 58.68 4,463,772 +1.10(+1.90%)
Aug 29, 2006 56.56 57.74 56.47 57.59 3,951,068 +0.82(+1.45%)
Aug 28, 2006 56.10 56.88 55.58 56.76 3,949,067 +0.88(+1.57%)
Aug 25, 2006 56.66 56.70 55.42 55.88 4,262,942 -0.90(-1.58%)
Aug 24, 2006 57.46 57.79 56.66 56.78 2,238,013 -0.75(-1.31%)
Aug 23, 2006 57.74 58.37 57.31 57.53 2,490,738 -0.13(-0.22%)
Aug 22, 2006 58.38 58.51 57.57 57.66 3,049,960 -0.78(-1.33%)
Aug 21, 2006 59.21 59.41 58.43 58.43 1,902,880 -0.98(-1.64%)
Aug 18, 2006 60.14 60.14 59.14 59.41 1,984,912 -0.58(-0.96%)
Aug 17, 2006 59.52 60.13 59.43 59.98 2,626,917 +0.46(+0.78%)
Aug 16, 2006 59.74 59.96 58.90 59.52 2,770,850 +0.42(+0.72%)
Aug 15, 2006 58.78 59.34 58.68 59.10 2,866,512 +0.82(+1.40%)
Aug 14, 2006 57.75 58.62 57.58 58.28 4,826,166 +0.85(+1.48%)
Aug 11, 2006 58.86 59.10 57.39 57.43 6,301,376 -1.26(-2.15%)
Aug 10, 2006 59.70 59.70 58.64 58.70 4,814,786 -1.01(-1.69%)
Aug 09, 2006 61.92 62.27 59.66 59.70 3,714,474 -2.10(-3.40%)
Aug 08, 2006 62.64 62.82 61.43 61.81 3,143,748 -0.92(-1.47%)
Aug 07, 2006 62.82 63.12 62.02 62.73 2,494,240 -0.57(-0.90%)
Aug 04, 2006 65.17 65.77 63.12 63.29 3,637,318 -1.28(-1.98%)
Aug 03, 2006 63.56 64.58 63.13 64.57 3,828,019 +1.02(+1.60%)
Aug 02, 2006 63.29 63.69 63.05 63.56 2,762,721 +0.62(+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.