Indicators

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	67.86	67.93	66.61	66.95	1,871,988	-0.90(-1.33%)
Feb 27, 2006	68.51	68.53	67.78	67.86	2,022,579	-0.05(-0.08%)
Feb 24, 2006	67.11	67.98	66.81	67.91	2,483,118	+0.05(+0.07%)
Feb 23, 2006	68.64	68.64	67.57	67.86	1,462,605	-0.68(-0.99%)
Feb 22, 2006	66.66	68.67	66.66	68.54	2,955,433	+1.89(+2.83%)
Feb 21, 2006	66.69	67.23	66.61	66.66	1,031,503	-0.04(-0.06%)
Feb 17, 2006	67.26	67.34	66.62	66.69	1,599,982	-0.49(-0.73%)
Feb 16, 2006	67.48	67.85	66.70	67.18	1,946,433	-0.50(-0.75%)
Feb 15, 2006	67.11	67.89	67.03	67.69	4,186,591	+1.32(+1.99%)
Feb 14, 2006	65.74	66.59	65.29	66.37	2,548,405	+0.64(+0.98%)
Feb 13, 2006	64.43	65.81	64.43	65.72	2,350,975	+0.63(+0.96%)
Feb 10, 2006	64.42	65.16	63.97	65.10	2,000,075	+0.79(+1.24%)
Feb 09, 2006	64.12	64.73	64.07	64.30	2,498,819	+0.51(+0.80%)
Feb 08, 2006	62.45	63.84	62.08	63.79	1,883,763	+1.31(+2.09%)
Feb 07, 2006	63.19	63.54	62.35	62.48	1,990,524	-1.18(-1.86%)
Feb 06, 2006	63.63	63.87	63.45	63.67	1,692,089	+0.02(+0.04%)
Feb 03, 2006	63.13	63.88	63.00	63.65	1,777,132	+0.44(+0.69%)
Feb 02, 2006	63.64	63.65	62.99	63.21	1,762,348	-0.44(-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.