Skip to main content

Capital One Financial (NY: COF )

148.74 +4.23 (+2.92%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 64.04 64.73 64.04 64.38 3,663,923 -0.30(-0.47%)
Mar 30, 2006 65.37 65.40 64.25 64.69 2,920,282 -0.69(-1.05%)
Mar 29, 2006 65.17 65.81 64.99 65.37 2,864,628 +0.37(+0.57%)
Mar 28, 2006 65.95 66.17 65.01 65.01 3,191,300 -0.94(-1.43%)
Mar 27, 2006 65.69 66.17 65.38 65.95 2,641,511 +0.30(+0.46%)
Mar 24, 2006 65.50 66.05 65.22 65.65 3,045,223 +0.14(+0.22%)
Mar 23, 2006 65.57 65.77 65.29 65.50 3,454,063 -0.11(-0.17%)
Mar 22, 2006 64.93 65.72 64.85 65.61 4,962,980 +0.90(+1.40%)
Mar 21, 2006 64.85 65.12 64.53 64.71 2,944,795 -0.06(-0.09%)
Mar 20, 2006 65.29 65.53 64.09 64.77 7,616,247 -0.72(-1.10%)
Mar 17, 2006 67.16 67.24 65.30 65.49 7,373,245 -1.68(-2.50%)
Mar 16, 2006 66.49 67.23 66.37 67.16 7,346,856 +0.77(+1.16%)
Mar 15, 2006 65.85 66.79 65.45 66.40 7,474,548 +0.55(+0.84%)
Mar 14, 2006 65.98 66.13 65.36 65.85 10,975,886 -0.60(-0.90%)
Mar 13, 2006 67.88 68.20 66.13 66.45 21,040,544 -5.45(-7.58%)
Mar 10, 2006 70.06 71.99 69.88 71.90 3,551,864 +3.21(+4.68%)
Mar 09, 2006 69.54 70.07 68.54 68.68 2,288,451 -0.10(-0.15%)
Mar 08, 2006 69.52 69.56 68.21 68.79 1,594,587 -0.62(-0.89%)
Mar 07, 2006 69.84 69.94 69.13 69.40 1,206,258 -0.55(-0.79%)
Mar 06, 2006 70.64 70.91 69.71 69.96 988,018 -0.69(-0.97%)
Mar 03, 2006 71.16 71.56 70.45 70.64 1,237,399 -0.65(-0.91%)
Mar 02, 2006 70.60 71.40 70.60 71.29 2,158,883 +0.70(+0.99%)
Mar 01, 2006 70.28 70.71 70.03 70.59 1,966,407 +0.55(+0.79%)
Feb 28, 2006 70.99 71.07 69.68 70.04 1,789,439 -0.94(-1.33%)
Feb 27, 2006 71.67 71.69 70.91 70.99 1,933,389 -0.06(-0.08%)
Feb 24, 2006 70.20 71.11 69.89 71.04 2,373,620 +0.05(+0.07%)
Feb 23, 2006 71.80 71.80 70.68 70.99 1,398,108 -0.71(-0.99%)
Feb 22, 2006 69.73 71.84 69.73 71.71 2,825,107 +1.97(+2.83%)
Feb 21, 2006 69.77 70.33 69.68 69.73 986,017 -0.04(-0.06%)
Feb 17, 2006 70.36 70.44 69.69 69.77 1,529,427 -0.51(-0.73%)
Feb 16, 2006 70.59 70.98 69.78 70.28 1,860,601 -0.53(-0.75%)
Feb 15, 2006 70.21 71.03 70.12 70.81 4,001,975 +1.38(+1.99%)
Feb 14, 2006 68.77 69.66 68.30 69.43 2,436,028 +0.67(+0.98%)
Feb 13, 2006 67.40 68.84 67.40 68.76 2,247,304 +0.66(+0.96%)
Feb 10, 2006 67.39 68.16 66.92 68.10 1,911,878 +0.83(+1.24%)
Feb 09, 2006 67.08 67.72 67.03 67.27 2,388,628 +0.54(+0.80%)
Feb 08, 2006 65.33 66.78 64.94 66.73 1,800,695 +1.37(+2.09%)
Feb 07, 2006 66.11 66.47 65.22 65.37 1,902,748 -1.24(-1.86%)
Feb 06, 2006 66.56 66.82 66.37 66.61 1,617,474 +0.02(+0.04%)
Feb 03, 2006 66.05 66.83 65.90 66.58 1,698,766 +0.46(+0.69%)
Feb 02, 2006 66.57 66.58 65.89 66.13 1,684,634 -0.46(-0.68%)
Feb 01, 2006 66.68 66.84 66.12 66.58 2,041,696 -0.02(-0.04%)
Jan 31, 2006 67.40 67.44 66.37 66.61 2,762,199 -0.78(-1.16%)
Jan 30, 2006 67.92 68.08 67.39 67.39 1,267,790 -0.37(-0.54%)
Jan 27, 2006 67.81 67.99 67.34 67.76 1,783,686 -0.05(-0.07%)
Jan 26, 2006 66.77 67.96 67.36 67.80 2,413,266 +1.04(+1.56%)
Jan 25, 2006 67.67 67.71 66.60 66.76 2,191,400 -0.70(-1.04%)
Jan 24, 2006 67.60 68.32 67.32 67.47 2,318,467 -0.10(-0.14%)
Jan 23, 2006 68.60 69.00 67.48 67.56 2,468,170 -0.54(-0.79%)
Jan 20, 2006 68.76 69.78 67.97 68.10 4,705,470 -0.28(-0.41%)
Jan 19, 2006 69.07 69.37 68.08 68.38 1,976,162 -0.38(-0.56%)
Jan 18, 2006 68.52 69.00 68.52 68.76 1,564,321 +0.00(+0.00%)
Jan 17, 2006 68.80 69.14 68.38 68.76 1,572,575 -0.51(-0.74%)
Jan 13, 2006 69.64 69.65 69.20 69.28 2,022,061 -0.05(-0.07%)
Jan 12, 2006 70.32 70.64 69.27 69.32 1,715,900 -1.04(-1.48%)
Jan 11, 2006 70.52 71.27 70.00 70.36 2,405,762 +0.22(+0.32%)
Jan 10, 2006 69.60 70.26 69.57 70.14 1,699,892 -0.32(-0.45%)
Jan 09, 2006 69.20 70.87 69.20 70.46 1,999,049 +1.34(+1.94%)
Jan 06, 2006 69.40 69.44 68.52 69.12 1,130,593 +0.00(+0.00%)
Jan 05, 2006 69.20 69.52 68.76 69.12 1,707,271 +0.02(+0.02%)
Jan 04, 2006 69.55 69.71 68.44 69.10 2,190,524 -0.45(-0.64%)
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.