Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 64.52 64.52 62.82 62.90 2,575,647 -1.15(-1.80%)
Sep 28, 2006 62.62 64.05 62.62 64.05 4,398,246 +1.38(+2.21%)
Sep 27, 2006 62.30 62.95 61.93 62.67 2,265,774 +0.56(+0.90%)
Sep 26, 2006 62.10 62.43 61.78 62.11 2,940,042 +0.06(+0.10%)
Sep 25, 2006 61.62 62.21 61.22 62.05 2,823,620 +0.51(+0.83%)
Sep 22, 2006 61.58 61.92 61.18 61.54 2,145,351 +0.33(+0.54%)
Sep 21, 2006 61.78 62.24 60.90 61.21 4,820,913 -0.30(-0.49%)
Sep 20, 2006 60.10 61.71 60.10 61.51 2,913,031 +1.46(+2.44%)
Sep 19, 2006 60.30 60.30 59.62 60.05 2,763,347 -0.58(-0.95%)
Sep 18, 2006 61.20 61.50 60.46 60.62 2,415,458 -0.22(-0.37%)
Sep 15, 2006 59.70 60.98 59.70 60.85 4,291,078 +1.30(+2.18%)
Sep 14, 2006 60.68 60.72 59.19 59.55 3,303,311 -1.00(-1.65%)
Sep 13, 2006 60.72 60.92 60.18 60.55 3,746,862 -0.18(-0.30%)
Sep 12, 2006 57.90 60.74 57.87 60.74 4,823,039 +3.26(+5.68%)
Sep 11, 2006 57.66 58.17 57.27 57.47 2,263,773 -0.47(-0.81%)
Sep 08, 2006 57.70 58.01 57.50 57.95 2,557,140 +0.09(+0.15%)
Sep 07, 2006 58.22 58.60 57.63 57.86 2,219,506 -0.38(-0.65%)
Sep 06, 2006 59.45 59.47 58.09 58.23 2,458,476 -1.26(-2.12%)
Sep 05, 2006 58.98 59.52 58.62 59.50 2,169,486 +0.75(+1.28%)
Sep 01, 2006 59.18 59.20 58.44 58.74 2,302,914 +0.29(+0.49%)
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%)
Aug 01, 2006 63.11 63.17 61.66 62.94 2,739,837 +1.08(+1.75%)
Jul 31, 2006 62.13 62.36 61.76 61.86 2,061,068 -0.27(-0.44%)
Jul 28, 2006 59.86 62.50 59.86 62.13 3,295,058 +1.62(+2.68%)
Jul 27, 2006 63.02 63.37 60.22 60.50 3,946,316 -2.42(-3.85%)
Jul 26, 2006 62.78 63.27 62.13 62.93 2,736,586 +0.29(+0.46%)
Jul 25, 2006 61.82 62.79 61.82 62.64 3,184,639 +0.49(+0.78%)
Jul 24, 2006 62.14 62.38 60.98 62.15 5,567,710 +0.02(+0.03%)
Jul 21, 2006 64.73 64.82 61.34 62.14 17,667,888 -6.77(-9.83%)
Jul 20, 2006 68.73 69.72 68.45 68.91 5,704,639 +0.24(+0.35%)
Jul 19, 2006 66.57 68.87 66.57 68.67 5,170,302 +2.38(+3.58%)
Jul 18, 2006 66.57 67.21 66.15 66.29 3,238,660 -0.14(-0.20%)
Jul 17, 2006 66.45 66.67 66.09 66.43 1,183,970 -0.09(-0.13%)
Jul 14, 2006 66.89 66.91 65.96 66.52 1,533,733 -0.36(-0.54%)
Jul 13, 2006 67.78 67.78 66.79 66.88 3,047,334 -0.90(-1.33%)
Jul 12, 2006 68.25 68.62 67.68 67.78 1,701,675 -0.23(-0.34%)
Jul 11, 2006 68.37 68.37 67.51 68.01 2,682,564 +0.06(+0.08%)
Jul 10, 2006 67.76 68.08 67.53 67.96 2,774,976 +0.21(+0.31%)
Jul 07, 2006 67.37 68.05 66.99 67.75 2,551,512 +0.38(+0.57%)
Jul 06, 2006 67.56 67.70 66.97 67.37 2,148,227 -0.03(-0.05%)
Jul 05, 2006 68.87 68.87 67.22 67.40 2,705,574 -1.47(-2.14%)
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.