Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 64.42 64.46 63.44 63.67 2,889,623 -0.75(-1.16%)
Jan 30, 2006 64.93 65.08 64.42 64.42 1,326,275 -0.35(-0.54%)
Jan 27, 2006 64.82 64.99 64.37 64.77 1,865,969 -0.05(-0.07%)
Jan 26, 2006 63.83 64.97 64.39 64.81 2,524,593 +0.99(+1.56%)
Jan 25, 2006 64.68 64.72 63.66 63.82 2,292,492 -0.67(-1.04%)
Jan 24, 2006 64.62 65.30 64.36 64.49 2,425,420 -0.09(-0.14%)
Jan 23, 2006 65.58 65.96 64.51 64.59 2,582,030 -0.51(-0.79%)
Jan 20, 2006 65.73 66.70 64.97 65.10 4,922,538 -0.27(-0.41%)
Jan 19, 2006 66.02 66.31 65.08 65.36 2,067,324 -0.37(-0.56%)
Jan 18, 2006 65.50 65.96 65.50 65.73 1,636,485 +0.00(+0.00%)
Jan 17, 2006 65.77 66.09 65.36 65.73 1,645,120 -0.49(-0.74%)
Jan 13, 2006 66.57 66.58 66.14 66.22 2,115,341 -0.05(-0.07%)
Jan 12, 2006 67.22 67.53 66.21 66.27 1,795,057 -0.99(-1.48%)
Jan 11, 2006 67.41 68.13 66.91 67.26 2,516,743 +0.21(+0.32%)
Jan 10, 2006 66.53 67.16 66.50 67.05 1,778,310 -0.31(-0.45%)
Jan 09, 2006 66.15 67.74 66.14 67.35 2,091,267 +1.28(+1.94%)
Jan 06, 2006 66.34 66.38 65.49 66.07 1,182,749 +0.00(+0.00%)
Jan 05, 2006 66.15 66.46 65.73 66.07 1,786,029 +0.02(+0.02%)
Jan 04, 2006 66.48 66.63 65.42 66.05 2,291,576 -0.43(-0.64%)
Jan 03, 2006 66.04 66.48 64.47 66.48 2,530,350 +0.44(+0.67%)
Dec 30, 2005 66.26 66.26 65.66 66.04 827,531 -0.24(-0.36%)
Dec 29, 2005 66.26 66.69 66.11 66.27 1,542,937 +0.11(+0.16%)
Dec 28, 2005 66.45 66.69 65.82 66.17 1,291,603 -0.32(-0.48%)
Dec 27, 2005 67.18 67.59 66.30 66.49 905,902 -0.78(-1.16%)
Dec 23, 2005 67.32 67.54 67.11 67.27 700,621 +0.18(+0.26%)
Dec 22, 2005 67.05 67.16 66.76 67.09 902,500 +0.05(+0.08%)
Dec 21, 2005 67.03 67.52 66.70 67.04 2,801,048 -0.11(-0.16%)
Dec 20, 2005 65.73 67.69 65.72 67.15 4,946,612 +1.41(+2.15%)
Dec 19, 2005 65.16 65.94 64.82 65.73 3,291,548 +0.20(+0.30%)
Dec 16, 2005 65.53 65.73 64.89 65.53 4,442,766 +0.01(+0.01%)
Dec 15, 2005 64.91 65.60 64.51 65.53 2,830,355 +0.70(+1.08%)
Dec 14, 2005 63.57 64.89 63.57 64.82 2,209,673 +1.19(+1.87%)
Dec 13, 2005 63.68 64.03 63.22 63.63 2,400,431 -0.44(-0.68%)
Dec 12, 2005 64.94 65.16 63.76 64.07 2,472,390 -0.50(-0.77%)
Dec 09, 2005 63.29 64.89 63.29 64.56 2,100,818 +1.28(+2.03%)
Dec 08, 2005 63.90 63.94 62.95 63.28 2,258,867 -0.62(-0.97%)
Dec 07, 2005 64.60 64.75 63.70 63.90 1,603,776 -0.88(-1.36%)
Dec 06, 2005 64.18 65.31 64.16 64.78 2,119,004 +0.60(+0.93%)
Dec 05, 2005 64.28 64.52 63.46 64.18 1,481,314 -0.43(-0.66%)
Dec 02, 2005 64.39 64.78 64.09 64.61 791,552 +0.21(+0.33%)
Dec 01, 2005 63.58 64.65 63.58 64.39 2,044,036 +0.91(+1.43%)
Nov 30, 2005 64.45 64.52 63.34 63.48 2,710,510 -0.57(-0.89%)
Nov 29, 2005 64.20 64.72 63.99 64.06 2,613,430 +0.20(+0.31%)
Nov 28, 2005 64.81 65.29 63.84 63.86 3,396,740 -1.06(-1.64%)
Nov 25, 2005 64.61 65.05 64.58 64.92 845,456 +0.31(+0.48%)
Nov 23, 2005 64.50 64.92 64.26 64.61 2,243,036 +0.11(+0.18%)
Nov 22, 2005 64.10 64.74 63.44 64.49 1,898,416 +0.15(+0.24%)
Nov 21, 2005 64.37 64.42 63.58 64.34 2,105,921 -0.12(-0.19%)
Nov 18, 2005 64.39 64.51 63.44 64.46 3,826,533 +1.25(+1.98%)
Nov 17, 2005 62.48 63.25 62.67 63.21 3,148,807 +0.73(+1.17%)
Nov 16, 2005 62.10 62.70 61.67 62.48 7,000,592 +0.37(+0.60%)
Nov 15, 2005 61.91 62.46 61.69 62.10 3,454,961 +0.26(+0.42%)
Nov 14, 2005 61.78 61.99 61.18 61.84 4,593,096 +0.07(+0.11%)
Nov 11, 2005 62.68 62.98 61.60 61.77 5,715,660 +0.18(+0.30%)
Nov 10, 2005 59.85 61.97 59.69 61.59 6,468,747 +1.93(+3.23%)
Nov 09, 2005 57.71 59.84 57.71 59.66 5,231,047 +2.19(+3.80%)
Nov 08, 2005 58.93 58.93 57.25 57.48 4,461,083 -1.61(-2.72%)
Nov 07, 2005 58.36 59.40 58.36 59.08 2,053,063 +0.79(+1.36%)
Nov 04, 2005 58.20 58.47 57.96 58.29 2,019,831 +0.55(+0.95%)
Nov 03, 2005 58.09 58.50 57.13 57.74 3,905,688 -0.16(-0.28%)
Nov 02, 2005 57.71 58.47 57.36 57.90 2,926,518 -0.03(-0.05%)
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.