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 (%)
Oct 31, 2006 64.97 64.97 63.05 63.43 6,004,902 -1.50(-2.31%)
Oct 30, 2006 65.34 65.36 64.37 64.93 2,432,026 -0.36(-0.55%)
Oct 27, 2006 65.69 65.98 65.19 65.29 2,934,915 -0.85(-1.28%)
Oct 26, 2006 65.97 66.37 65.25 66.14 2,353,360 +0.24(+0.36%)
Oct 25, 2006 64.22 65.98 64.21 65.90 3,001,575 +1.42(+2.19%)
Oct 24, 2006 65.15 65.15 64.39 64.49 2,066,709 -0.22(-0.33%)
Oct 23, 2006 64.85 65.65 64.54 64.70 1,895,244 -0.26(-0.39%)
Oct 20, 2006 65.69 65.81 64.52 64.96 3,302,608 -0.53(-0.81%)
Oct 19, 2006 64.77 66.23 63.57 65.49 5,350,558 +1.43(+2.23%)
Oct 18, 2006 65.25 65.25 63.19 64.05 4,551,889 -0.44(-0.68%)
Oct 17, 2006 64.81 65.09 63.98 64.49 2,132,369 -0.72(-1.10%)
Oct 16, 2006 65.24 65.26 64.69 65.21 1,742,164 -0.05(-0.07%)
Oct 13, 2006 65.36 65.50 65.12 65.26 2,064,583 +0.31(+0.48%)
Oct 12, 2006 63.96 64.97 63.81 64.95 3,273,093 +1.42(+2.23%)
Oct 11, 2006 63.41 63.83 62.21 63.53 3,959,328 -0.67(-1.05%)
Oct 10, 2006 63.73 64.45 63.69 64.21 3,625,528 +0.77(+1.21%)
Oct 09, 2006 62.86 63.54 62.71 63.44 1,413,617 +0.58(+0.93%)
Oct 06, 2006 63.22 62.98 62.02 62.85 1,864,728 -0.36(-0.57%)
Oct 05, 2006 63.40 63.65 62.47 63.21 1,988,919 -0.18(-0.29%)
Oct 04, 2006 62.60 63.41 62.22 63.40 1,380,599 +0.80(+1.28%)
Oct 03, 2006 62.05 63.06 61.99 62.60 2,026,813 +0.78(+1.27%)
Oct 02, 2006 63.17 63.21 61.67 61.82 2,739,563 -1.08(-1.72%)
Sep 29, 2006 64.51 64.51 62.81 62.90 2,575,977 -1.15(-1.80%)
Sep 28, 2006 62.62 64.05 62.62 64.05 4,398,809 +1.38(+2.21%)
Sep 27, 2006 62.29 62.94 61.92 62.66 2,266,064 +0.56(+0.90%)
Sep 26, 2006 62.09 62.42 61.77 62.10 2,940,418 +0.06(+0.10%)
Sep 25, 2006 61.61 62.20 61.21 62.04 2,823,982 +0.51(+0.83%)
Sep 22, 2006 61.57 61.91 61.17 61.53 2,145,626 +0.33(+0.54%)
Sep 21, 2006 61.77 62.23 60.89 61.20 4,821,530 -0.30(-0.49%)
Sep 20, 2006 60.09 61.70 60.09 61.50 2,913,404 +1.46(+2.44%)
Sep 19, 2006 60.29 60.30 59.62 60.04 2,763,700 -0.58(-0.95%)
Sep 18, 2006 61.19 61.49 60.45 60.62 2,415,768 -0.22(-0.37%)
Sep 15, 2006 59.69 60.97 59.69 60.84 4,291,627 +1.30(+2.18%)
Sep 14, 2006 60.67 60.71 59.18 59.54 3,303,734 -1.00(-1.65%)
Sep 13, 2006 60.71 60.91 60.17 60.54 3,747,342 -0.18(-0.30%)
Sep 12, 2006 57.89 60.73 57.86 60.73 4,823,657 +3.26(+5.68%)
Sep 11, 2006 57.65 58.16 57.26 57.47 2,264,063 -0.47(-0.81%)
Sep 08, 2006 57.69 58.00 57.49 57.94 2,557,467 +0.09(+0.15%)
Sep 07, 2006 58.21 58.59 57.63 57.85 2,219,790 -0.38(-0.65%)
Sep 06, 2006 59.44 59.46 58.08 58.23 2,458,790 -1.26(-2.12%)
Sep 05, 2006 58.97 59.51 58.62 59.49 2,169,763 +0.75(+1.28%)
Sep 01, 2006 59.17 59.19 58.43 58.74 2,303,209 +0.29(+0.49%)
Aug 31, 2006 58.67 58.89 58.15 58.45 2,489,806 -0.22(-0.38%)
Aug 30, 2006 57.73 59.16 57.59 58.67 4,464,343 +1.10(+1.90%)
Aug 29, 2006 56.55 57.73 56.46 57.58 3,951,574 +0.82(+1.45%)
Aug 28, 2006 56.09 56.87 55.57 56.75 3,949,573 +0.88(+1.57%)
Aug 25, 2006 56.65 56.69 55.41 55.87 4,263,488 -0.90(-1.58%)
Aug 24, 2006 57.45 57.78 56.65 56.77 2,238,299 -0.75(-1.31%)
Aug 23, 2006 57.73 58.36 57.31 57.52 2,491,057 -0.13(-0.22%)
Aug 22, 2006 58.37 58.51 57.56 57.65 3,050,351 -0.78(-1.33%)
Aug 21, 2006 59.20 59.40 58.43 58.43 1,903,123 -0.98(-1.64%)
Aug 18, 2006 60.13 60.13 59.13 59.40 1,985,167 -0.58(-0.96%)
Aug 17, 2006 59.51 60.12 59.42 59.98 2,627,254 +0.46(+0.78%)
Aug 16, 2006 59.73 59.95 58.90 59.51 2,771,204 +0.42(+0.72%)
Aug 15, 2006 58.77 59.33 58.67 59.09 2,866,879 +0.82(+1.40%)
Aug 14, 2006 57.74 58.62 57.57 58.27 4,826,783 +0.85(+1.48%)
Aug 11, 2006 58.85 59.09 57.39 57.43 6,302,183 -1.26(-2.15%)
Aug 10, 2006 59.70 59.70 58.63 58.69 4,815,402 -1.01(-1.69%)
Aug 09, 2006 61.91 62.26 59.66 59.70 3,714,950 -2.10(-3.40%)
Aug 08, 2006 62.63 62.81 61.42 61.80 3,144,150 -0.92(-1.47%)
Aug 07, 2006 62.81 63.11 62.01 62.72 2,494,559 -0.57(-0.90%)
Aug 04, 2006 65.17 65.77 63.11 63.29 3,637,784 -1.28(-1.98%)
Aug 03, 2006 63.55 64.57 63.13 64.57 3,828,509 +1.02(+1.60%)
Aug 02, 2006 63.29 63.69 63.04 63.55 2,763,075 +0.62(+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.