Capital One Financial (NY: COF )

148.38 +3.87 (+2.67%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 69.44 69.66 68.33 68.33 2,697,070 -1.11(-1.60%)
Jun 29, 2006 68.25 69.57 68.07 69.44 3,225,530 +1.56(+2.30%)
Jun 28, 2006 67.57 67.97 67.21 67.89 1,556,492 +0.39(+0.58%)
Jun 27, 2006 68.69 68.93 67.42 67.49 1,716,056 -1.20(-1.75%)
Jun 26, 2006 68.73 68.82 68.49 68.69 2,557,015 +0.41(+0.60%)
Jun 23, 2006 68.05 68.72 67.52 68.28 2,405,454 +0.34(+0.51%)
Jun 22, 2006 68.26 68.50 67.82 67.94 2,248,267 -0.14(-0.20%)
Jun 21, 2006 67.30 68.40 67.30 68.08 2,558,640 +0.90(+1.35%)
Jun 20, 2006 66.99 67.78 66.97 67.17 1,681,167 -0.11(-0.17%)
Jun 19, 2006 67.37 67.92 67.13 67.29 2,647,050 +0.26(+0.38%)
Jun 16, 2006 66.85 67.17 66.52 67.03 2,063,569 +0.07(+0.11%)
Jun 15, 2006 66.27 67.12 65.77 66.96 2,643,299 +0.94(+1.42%)
Jun 14, 2006 65.81 66.42 65.41 66.02 3,042,332 +0.05(+0.07%)
Jun 13, 2006 66.57 67.32 65.57 65.97 3,147,499 -0.47(-0.71%)
Jun 12, 2006 67.08 67.16 66.39 66.45 1,736,689 -0.10(-0.14%)
Jun 09, 2006 66.44 67.25 66.17 66.54 1,495,593 -0.14(-0.20%)
Jun 08, 2006 66.25 66.77 65.61 66.68 2,144,851 +0.16(+0.24%)
Jun 07, 2006 66.23 66.97 66.19 66.52 3,440,865 +0.40(+0.60%)
Jun 06, 2006 65.69 66.12 65.47 66.12 2,526,503 +0.54(+0.83%)
Jun 05, 2006 66.61 66.66 65.36 65.57 1,692,797 -1.37(-2.04%)
Jun 02, 2006 67.16 67.45 66.47 66.94 1,730,687 +0.14(+0.22%)
Jun 01, 2006 65.86 66.86 65.78 66.80 2,122,592 +0.61(+0.92%)
May 31, 2006 66.13 66.40 65.73 66.19 1,853,986 +0.20(+0.30%)
May 30, 2006 66.61 66.65 65.77 65.99 1,673,789 -0.82(-1.23%)
May 26, 2006 66.53 67.06 66.42 66.81 1,561,745 +0.22(+0.34%)
May 25, 2006 65.89 66.63 65.33 66.59 2,701,072 +1.09(+1.66%)
May 24, 2006 65.81 65.94 64.81 65.50 2,162,858 -0.42(-0.63%)
May 23, 2006 65.90 66.61 65.72 65.92 1,889,500 +0.41(+0.62%)
May 22, 2006 66.29 66.65 65.33 65.51 3,614,684 -1.45(-2.16%)
May 19, 2006 67.21 67.61 66.53 66.96 2,166,610 -0.11(-0.17%)
May 18, 2006 66.75 68.00 66.75 67.07 2,724,956 -0.22(-0.32%)
May 17, 2006 68.37 68.38 67.10 67.29 3,292,682 -1.34(-1.96%)
May 16, 2006 69.19 69.19 68.44 68.63 1,277,257 -0.56(-0.81%)
May 15, 2006 68.77 69.19 68.64 69.19 1,911,258 +0.42(+0.60%)
May 12, 2006 69.53 69.65 68.69 68.77 2,387,572 -0.62(-0.90%)
May 11, 2006 69.92 69.97 69.05 69.40 3,100,480 -0.36(-0.52%)
May 10, 2006 69.48 69.84 69.31 69.76 2,409,081 +0.27(+0.39%)
May 09, 2006 69.06 69.67 69.05 69.48 2,426,213 +0.49(+0.71%)
May 08, 2006 68.61 69.02 68.52 69.00 1,533,983 +0.37(+0.54%)
May 05, 2006 68.45 69.05 68.36 68.63 1,852,110 +0.54(+0.79%)
May 04, 2006 69.08 69.08 67.95 68.09 2,301,413 -0.34(-0.49%)
May 03, 2006 68.38 68.57 67.96 68.43 1,712,054 +0.16(+0.23%)
May 02, 2006 68.25 68.60 67.60 68.27 3,889,293 -0.10(-0.15%)
May 01, 2006 69.68 69.70 68.30 68.37 2,588,277 -0.91(-1.32%)
Apr 28, 2006 68.50 69.59 68.30 69.28 3,641,445 +0.78(+1.14%)
Apr 27, 2006 68.05 68.89 67.52 68.50 3,981,955 +0.37(+0.54%)
Apr 26, 2006 68.04 68.48 67.77 68.13 3,303,561 +0.30(+0.44%)
Apr 25, 2006 68.01 68.51 67.67 67.84 2,623,166 -0.58(-0.85%)
Apr 24, 2006 68.82 68.82 67.73 68.42 3,262,045 -0.42(-0.62%)
Apr 21, 2006 68.37 69.04 67.71 68.84 7,591,138 +2.02(+3.02%)
Apr 20, 2006 67.13 67.13 66.64 66.83 2,663,557 -0.21(-0.31%)
Apr 19, 2006 67.17 67.25 66.61 67.04 2,678,563 -0.14(-0.21%)
Apr 18, 2006 66.71 67.37 66.77 67.18 3,658,702 +0.48(+0.72%)
Apr 17, 2006 65.97 66.77 65.89 66.70 4,479,778 -0.39(-0.58%)
Apr 13, 2006 66.57 67.41 66.72 67.09 3,689,464 +0.52(+0.78%)
Apr 12, 2006 66.25 66.68 66.13 66.57 1,910,883 +0.32(+0.48%)
Apr 11, 2006 66.79 66.90 66.11 66.25 1,925,139 -0.53(-0.79%)
Apr 10, 2006 66.65 67.05 66.57 66.78 2,346,056 +0.34(+0.51%)
Apr 07, 2006 66.65 66.73 65.81 66.45 2,828,873 +0.41(+0.62%)
Apr 06, 2006 66.97 66.99 65.76 66.04 2,817,493 +0.15(+0.23%)
Apr 05, 2006 66.20 66.37 65.69 65.89 2,097,082 +0.17(+0.26%)
Apr 04, 2006 64.90 65.93 64.71 65.72 2,727,832 +0.86(+1.33%)
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.