Skip to main content

Capital One Financial (NY: COF )

151.85 +6.42 (+4.41%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 60.90 61.84 59.59 59.96 5,140,494 -0.94(-1.54%)
Jun 28, 2007 61.73 61.90 60.63 60.90 5,469,500 +0.67(+1.10%)
Jun 27, 2007 60.16 60.28 59.17 60.24 5,446,228 -0.01(-0.01%)
Jun 26, 2007 60.85 60.89 59.65 60.24 6,651,849 -0.45(-0.74%)
Jun 25, 2007 61.48 61.64 60.62 60.69 3,992,913 -0.48(-0.79%)
Jun 22, 2007 61.63 62.06 61.02 61.18 4,704,358 -0.67(-1.08%)
Jun 21, 2007 61.51 62.24 60.84 61.84 3,954,637 +0.33(+0.53%)
Jun 20, 2007 61.92 62.76 61.51 61.51 3,964,056 -0.89(-1.43%)
Jun 19, 2007 62.57 62.87 62.00 62.41 3,375,243 -0.16(-0.26%)
Jun 18, 2007 61.84 62.72 61.65 62.57 3,785,751 +0.84(+1.36%)
Jun 15, 2007 61.83 62.40 61.70 61.73 5,278,780 +0.25(+0.41%)
Jun 14, 2007 61.57 62.01 61.39 61.47 3,373,673 -0.17(-0.27%)
Jun 13, 2007 61.01 61.64 60.52 61.64 3,502,398 +0.72(+1.18%)
Jun 12, 2007 60.94 61.51 60.84 60.92 4,436,703 -0.66(-1.08%)
Jun 11, 2007 61.15 61.80 60.86 61.59 3,761,268 +0.44(+0.72%)
Jun 08, 2007 60.82 61.15 60.37 61.15 3,917,727 +0.31(+0.50%)
Jun 07, 2007 60.76 61.25 60.61 60.84 6,612,863 -0.02(-0.03%)
Jun 06, 2007 60.73 61.11 60.43 60.86 4,891,705 -0.21(-0.34%)
Jun 05, 2007 60.77 61.31 60.47 61.06 3,537,319 -0.02(-0.03%)
Jun 04, 2007 61.08 61.46 60.96 61.08 2,777,371 -0.19(-0.31%)
Jun 01, 2007 61.07 61.51 60.88 61.27 4,425,583 +0.28(+0.46%)
May 31, 2007 61.15 61.52 60.66 60.99 3,867,120 -0.17(-0.28%)
May 30, 2007 60.98 61.22 59.88 61.15 3,047,759 +0.18(+0.29%)
May 29, 2007 60.23 61.12 60.03 60.98 3,281,708 +0.76(+1.26%)
May 25, 2007 60.08 60.30 59.56 60.22 2,329,351 +0.17(+0.28%)
May 24, 2007 61.27 61.34 59.97 60.05 4,362,130 -0.92(-1.52%)
May 23, 2007 60.13 61.27 60.13 60.98 5,702,687 +0.88(+1.46%)
May 22, 2007 59.87 60.37 59.28 60.10 2,528,210 +0.54(+0.90%)
May 21, 2007 59.02 59.71 58.91 59.56 2,814,738 +0.37(+0.62%)
May 18, 2007 58.76 59.32 58.76 59.20 3,224,671 +0.43(+0.73%)
May 17, 2007 58.84 59.07 58.64 58.77 3,970,859 -0.08(-0.13%)
May 16, 2007 59.22 59.22 58.65 58.84 3,770,968 +0.15(+0.25%)
May 15, 2007 58.92 59.49 58.59 58.70 4,240,475 -0.22(-0.38%)
May 14, 2007 59.01 59.09 58.35 58.92 3,627,448 -0.09(-0.16%)
May 11, 2007 58.67 59.09 58.44 59.01 3,814,792 +0.80(+1.38%)
May 10, 2007 57.87 59.05 57.21 58.21 6,776,617 +0.64(+1.12%)
May 09, 2007 57.48 57.96 57.24 57.57 2,545,986 -0.06(-0.11%)
May 08, 2007 56.95 57.75 56.77 57.63 3,171,612 +0.06(+0.11%)
May 07, 2007 56.95 57.58 56.82 57.57 3,872,244 +0.67(+1.18%)
May 04, 2007 57.26 57.32 56.67 56.90 3,267,684 -0.05(-0.09%)
May 03, 2007 56.68 57.13 56.51 56.95 2,708,593 +0.27(+0.47%)
May 02, 2007 56.52 56.85 56.22 56.68 4,567,260 +0.31(+0.56%)
May 01, 2007 56.77 56.91 55.96 56.37 5,108,553 -0.40(-0.70%)
Apr 30, 2007 57.32 57.84 56.73 56.77 4,654,309 -0.50(-0.87%)
Apr 27, 2007 57.13 57.62 56.47 57.26 5,437,623 -0.44(-0.77%)
Apr 26, 2007 56.22 58.04 56.19 57.71 8,095,012 +1.18(+2.08%)
Apr 25, 2007 55.61 56.65 55.25 56.53 7,761,758 +1.51(+2.75%)
Apr 24, 2007 54.11 55.03 53.92 55.02 8,259,858 +1.31(+2.43%)
Apr 23, 2007 55.38 55.38 53.69 53.71 12,223,988 -1.94(-3.49%)
Apr 20, 2007 56.22 56.87 54.71 55.65 20,342,084 -3.47(-5.87%)
Apr 19, 2007 58.86 59.74 58.56 59.12 5,467,198 -0.26(-0.44%)
Apr 18, 2007 58.95 59.76 58.48 59.38 4,694,023 +0.43(+0.73%)
Apr 17, 2007 58.71 59.17 58.20 58.95 4,779,633 +0.62(+1.06%)
Apr 16, 2007 57.61 58.78 57.52 58.33 3,945,742 +0.96(+1.67%)
Apr 13, 2007 56.49 57.41 56.48 57.38 4,952,280 +0.94(+1.67%)
Apr 12, 2007 56.19 56.55 55.99 56.44 3,219,696 -0.07(-0.12%)
Apr 11, 2007 56.44 56.90 56.31 56.51 4,279,266 -0.07(-0.12%)
Apr 10, 2007 56.14 56.70 55.90 56.57 3,210,150 +0.44(+0.79%)
Apr 09, 2007 56.12 56.33 55.85 56.13 2,723,504 +0.05(+0.10%)
Apr 05, 2007 56.00 56.17 55.40 56.08 5,913,202 +0.06(+0.11%)
Apr 04, 2007 56.93 56.97 55.86 56.02 5,849,384 -0.83(-1.45%)
Apr 03, 2007 56.54 57.45 56.38 56.84 5,458,786 +0.60(+1.07%)
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.