Skip to main content

Capital One Financial (NY: COF )

146.50 +1.42 (+0.98%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 63.21 63.46 62.83 63.26 1,939,760 +0.19(+0.30%)
May 30, 2006 63.67 63.70 62.87 63.07 1,751,227 -0.79(-1.23%)
May 26, 2006 63.59 64.10 63.48 63.86 1,633,999 +0.21(+0.34%)
May 25, 2006 62.98 63.68 62.44 63.65 2,826,037 +1.04(+1.66%)
May 24, 2006 62.90 63.03 61.95 62.61 2,262,923 -0.40(-0.63%)
May 23, 2006 62.99 63.66 62.81 63.00 1,976,917 +0.39(+0.62%)
May 22, 2006 63.36 63.71 62.44 62.61 3,781,918 -1.38(-2.16%)
May 19, 2006 64.24 64.62 63.58 64.00 2,266,848 -0.11(-0.17%)
May 18, 2006 63.80 65.00 63.80 64.10 2,851,027 -0.21(-0.32%)
May 17, 2006 65.35 65.36 64.13 64.31 3,445,018 -1.28(-1.96%)
May 16, 2006 66.13 66.13 65.42 65.59 1,336,349 -0.54(-0.81%)
May 15, 2006 65.73 66.13 65.60 66.13 1,999,683 +0.40(+0.60%)
May 12, 2006 66.46 66.57 65.66 65.73 2,498,034 -0.60(-0.90%)
May 11, 2006 66.83 66.88 66.00 66.33 3,243,924 -0.34(-0.52%)
May 10, 2006 66.40 66.75 66.24 66.67 2,520,537 +0.26(+0.39%)
May 09, 2006 66.01 66.59 66.00 66.41 2,538,462 +0.47(+0.71%)
May 08, 2006 65.58 65.97 65.49 65.95 1,604,953 +0.35(+0.54%)
May 05, 2006 65.43 66.00 65.34 65.59 1,937,798 +0.51(+0.79%)
May 04, 2006 66.02 66.02 64.94 65.08 2,407,888 -0.32(-0.49%)
May 03, 2006 65.36 65.54 64.95 65.40 1,791,262 +0.15(+0.23%)
May 02, 2006 65.23 65.57 64.61 65.25 4,069,232 -0.10(-0.15%)
May 01, 2006 66.60 66.62 65.28 65.35 2,708,024 -0.87(-1.32%)
Apr 28, 2006 65.47 66.51 65.28 66.22 3,809,917 +0.75(+1.14%)
Apr 27, 2006 65.04 65.85 64.53 65.47 4,166,181 +0.35(+0.54%)
Apr 26, 2006 65.03 65.46 64.78 65.12 3,456,400 +0.28(+0.44%)
Apr 25, 2006 65.01 65.48 64.68 64.84 2,744,527 -0.56(-0.85%)
Apr 24, 2006 65.78 65.78 64.73 65.40 3,412,963 -0.41(-0.62%)
Apr 21, 2006 65.35 65.98 64.72 65.80 7,942,342 +1.93(+3.02%)
Apr 20, 2006 64.16 64.16 63.69 63.87 2,786,787 -0.20(-0.31%)
Apr 19, 2006 64.20 64.28 63.67 64.07 2,802,487 -0.14(-0.21%)
Apr 18, 2006 63.76 64.39 63.81 64.21 3,827,972 +0.46(+0.72%)
Apr 17, 2006 63.06 63.82 62.98 63.75 4,687,035 -0.37(-0.58%)
Apr 13, 2006 63.63 64.43 63.77 64.13 3,860,157 +0.50(+0.78%)
Apr 12, 2006 63.32 63.73 63.21 63.63 1,999,290 +0.31(+0.48%)
Apr 11, 2006 63.84 63.94 63.19 63.32 2,014,205 -0.50(-0.79%)
Apr 10, 2006 63.71 64.08 63.63 63.83 2,454,596 +0.32(+0.51%)
Apr 07, 2006 63.71 63.77 62.90 63.51 2,959,750 +0.39(+0.62%)
Apr 06, 2006 64.01 64.03 62.85 63.12 2,947,844 +0.15(+0.23%)
Apr 05, 2006 63.27 63.44 62.78 62.97 2,194,104 +0.16(+0.26%)
Apr 04, 2006 62.03 63.02 61.85 62.81 2,854,036 +0.83(+1.33%)
Apr 03, 2006 61.76 62.35 61.46 61.99 2,965,115 +0.44(+0.72%)
Mar 31, 2006 61.21 61.88 61.21 61.54 3,832,944 -0.29(-0.47%)
Mar 30, 2006 62.49 62.51 61.42 61.83 3,054,998 -0.66(-1.05%)
Mar 29, 2006 62.29 62.90 62.13 62.49 2,996,777 +0.35(+0.57%)
Mar 28, 2006 63.04 63.26 62.14 62.14 3,338,518 -0.90(-1.43%)
Mar 27, 2006 62.79 63.26 62.50 63.04 2,763,367 +0.29(+0.46%)
Mar 24, 2006 62.61 63.13 62.35 62.75 3,185,703 +0.14(+0.22%)
Mar 23, 2006 62.67 62.87 62.41 62.61 3,613,402 -0.11(-0.17%)
Mar 22, 2006 62.06 62.82 61.99 62.72 5,191,928 +0.86(+1.40%)
Mar 21, 2006 61.99 62.25 61.68 61.86 3,080,642 -0.05(-0.09%)
Mar 20, 2006 62.41 62.64 61.27 61.91 7,967,594 -0.69(-1.10%)
Mar 17, 2006 64.20 64.28 62.42 62.60 7,713,381 -1.61(-2.50%)
Mar 16, 2006 63.55 64.26 63.44 64.20 7,685,775 +0.73(+1.16%)
Mar 15, 2006 62.94 63.84 62.56 63.47 7,819,357 +0.53(+0.84%)
Mar 14, 2006 63.07 63.21 62.48 62.94 11,482,216 -0.57(-0.90%)
Mar 13, 2006 64.89 65.20 63.22 63.52 22,011,168 -5.21(-7.58%)
Mar 10, 2006 66.97 68.82 66.80 68.73 3,715,715 +3.07(+4.68%)
Mar 09, 2006 66.47 66.98 65.52 65.66 2,394,020 -0.10(-0.15%)
Mar 08, 2006 66.46 66.50 65.20 65.75 1,668,147 -0.59(-0.89%)
Mar 07, 2006 66.76 66.86 66.08 66.34 1,261,904 -0.53(-0.79%)
Mar 06, 2006 67.53 67.79 66.63 66.87 1,033,597 -0.66(-0.97%)
Mar 03, 2006 68.02 68.41 67.34 67.53 1,294,482 -0.62(-0.91%)
Mar 02, 2006 67.49 68.25 67.49 68.15 2,258,475 +0.67(+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.