Capital One Financial (NY: COF )

89.90 USD -1.46 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 66.48 67.79 63.83 65.59 4,227,404 +0.36(+0.55%)
Oct 30, 2007 65.60 65.75 64.64 65.23 2,714,700 -0.66(-1.00%)
Oct 29, 2007 64.88 67.69 64.40 65.89 5,503,920 +1.49(+2.31%)
Oct 26, 2007 63.55 64.62 61.88 64.40 4,567,702 +2.44(+3.94%)
Oct 25, 2007 63.52 64.33 60.87 61.96 7,312,100 -1.77(-2.78%)
Oct 24, 2007 61.71 63.91 60.91 63.73 6,617,728 +1.67(+2.69%)
Oct 23, 2007 63.97 65.00 61.12 62.06 5,341,918 -0.87(-1.38%)
Oct 22, 2007 61.15 64.09 61.00 62.93 5,115,200 +0.25(+0.40%)
Oct 19, 2007 65.12 65.59 62.41 62.68 6,925,286 -3.32(-5.03%)
Oct 18, 2007 65.93 66.41 64.45 66.00 5,415,100 -0.90(-1.35%)
Oct 17, 2007 67.76 67.84 65.30 66.90 3,380,300 -0.09(-0.13%)
Oct 16, 2007 68.16 68.80 66.64 66.99 2,961,400 -1.53(-2.23%)
Oct 15, 2007 70.63 70.93 67.69 68.52 3,972,013 -2.36(-3.33%)
Oct 12, 2007 71.81 71.89 70.62 70.88 2,730,379 -1.01(-1.40%)
Oct 11, 2007 71.12 73.39 71.12 71.89 4,358,940 +1.06(+1.50%)
Oct 10, 2007 71.59 71.96 70.28 70.83 2,259,420 -1.18(-1.64%)
Oct 09, 2007 71.30 72.04 70.50 72.01 2,644,600 +0.76(+1.07%)
Oct 08, 2007 72.03 72.28 71.05 71.25 2,491,225 -1.69(-2.32%)
Oct 05, 2007 72.00 73.55 71.50 72.94 3,241,091 +1.89(+2.66%)
Oct 04, 2007 70.36 71.95 70.31 71.05 3,331,900 +0.75(+1.07%)
Oct 03, 2007 69.44 70.53 68.42 70.30 5,393,200 +0.98(+1.41%)
Oct 02, 2007 68.48 70.75 68.47 69.32 2,808,550 +1.00(+1.46%)
Oct 01, 2007 65.99 68.69 65.79 68.32 2,746,300 +1.89(+2.85%)
Sep 28, 2007 66.78 66.98 66.05 66.43 2,405,100 -0.37(-0.55%)
Sep 27, 2007 67.00 67.73 66.50 66.80 2,165,600 +0.70(+1.06%)
Sep 26, 2007 66.00 66.58 65.21 66.10 2,753,390 +0.24(+0.36%)
Sep 25, 2007 66.40 66.40 64.57 65.86 4,781,900 -0.91(-1.36%)
Sep 24, 2007 68.79 69.04 66.73 66.77 4,541,277 -2.25(-3.26%)
Sep 21, 2007 69.53 69.66 68.17 69.02 5,617,100 -0.37(-0.53%)
Sep 20, 2007 70.98 70.95 69.34 69.39 3,692,283 -1.59(-2.24%)
Sep 19, 2007 70.00 72.43 69.76 70.98 4,830,400 +1.25(+1.79%)
Sep 18, 2007 65.24 70.15 65.28 69.73 6,068,600 +4.49(+6.88%)
Sep 17, 2007 65.07 65.89 64.27 65.24 3,371,000 -0.87(-1.32%)
Sep 14, 2007 65.74 66.35 64.79 66.11 2,854,330 -0.30(-0.45%)
Sep 13, 2007 65.13 66.60 65.13 66.41 3,404,600 +1.34(+2.06%)
Sep 12, 2007 63.78 65.67 63.12 65.07 3,680,400 +0.99(+1.54%)
Sep 11, 2007 63.10 64.42 63.00 64.08 3,399,878 +1.29(+2.05%)
Sep 10, 2007 63.00 63.52 62.20 62.79 3,986,100 +0.09(+0.14%)
Sep 07, 2007 63.01 63.59 62.18 62.70 5,402,600 -1.42(-2.21%)
Sep 06, 2007 62.90 64.24 62.90 64.12 3,018,800 +0.98(+1.55%)
Sep 05, 2007 63.80 63.89 62.60 63.14 3,992,400 -1.59(-2.46%)
Sep 04, 2007 64.64 65.30 64.35 64.73 3,238,400 +0.07(+0.11%)
Aug 31, 2007 65.55 66.00 64.23 64.66 3,042,800 +0.41(+0.64%)
Aug 30, 2007 64.33 65.10 63.99 64.25 3,986,500 -0.79(-1.21%)
Aug 29, 2007 64.19 65.34 62.77 65.04 4,788,900 +1.29(+2.02%)
Aug 28, 2007 65.10 65.29 63.43 63.75 6,423,400 -2.15(-3.26%)
Aug 27, 2007 65.90 66.24 65.10 65.90 2,099,500 -0.42(-0.63%)
Aug 24, 2007 66.37 66.59 65.58 66.32 2,957,100 -0.53(-0.79%)
Aug 23, 2007 67.30 67.73 65.85 66.85 4,055,400 -0.09(-0.13%)
Aug 22, 2007 69.80 69.80 66.19 66.94 6,051,200 -1.53(-2.23%)
Aug 21, 2007 67.33 69.65 66.17 68.47 8,120,133 +1.75(+2.62%)
Aug 20, 2007 68.75 69.48 65.41 66.72 5,485,559 -2.03(-2.95%)
Aug 17, 2007 68.00 69.61 65.01 68.75 8,484,899 +3.89(+6.00%)
Aug 16, 2007 63.03 65.88 59.49 64.86 11,866,277 +1.83(+2.90%)
Aug 15, 2007 66.18 66.96 62.41 63.03 9,946,408 -2.97(-4.50%)
Aug 14, 2007 68.80 68.87 65.24 66.00 6,111,910 -2.47(-3.61%)
Aug 13, 2007 69.10 70.79 68.10 68.47 3,507,700 -0.63(-0.91%)
Aug 10, 2007 67.09 69.33 66.30 69.10 5,131,095 +1.10(+1.62%)
Aug 09, 2007 69.00 71.44 67.81 68.00 7,182,014 -3.59(-5.01%)
Aug 08, 2007 70.61 73.79 70.23 71.59 6,240,859 +0.98(+1.39%)
Aug 07, 2007 69.17 71.54 68.49 70.61 5,236,610 +0.36(+0.51%)
Aug 06, 2007 67.63 70.25 65.41 70.25 7,574,379 +2.48(+3.66%)
Aug 03, 2007 69.03 71.20 67.52 67.77 9,830,572 -3.43(-4.82%)
Aug 02, 2007 70.25 72.43 70.09 71.20 4,941,764 +1.24(+1.77%)
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.