Skip to main content

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 (%)
Jul 31, 2007 59.55 60.11 56.45 56.59 10,999,809 -2.18(-3.71%)
Jul 30, 2007 58.39 59.44 57.67 58.77 5,394,953 +0.38(+0.64%)
Jul 27, 2007 58.35 59.83 58.26 58.39 5,600,474 -0.65(-1.10%)
Jul 26, 2007 59.07 59.40 57.75 59.04 7,862,349 -1.03(-1.72%)
Jul 25, 2007 60.86 61.30 59.08 60.07 6,391,155 -0.19(-0.32%)
Jul 24, 2007 61.20 61.35 60.04 60.26 6,002,044 -2.15(-3.45%)
Jul 23, 2007 62.42 62.88 62.10 62.42 3,366,710 +0.31(+0.50%)
Jul 20, 2007 61.97 63.02 61.18 62.10 9,692,661 +1.72(+2.85%)
Jul 19, 2007 62.44 62.44 59.73 60.38 8,281,999 -0.70(-1.14%)
Jul 18, 2007 60.78 61.32 60.23 61.08 6,148,834 -0.01(-0.01%)
Jul 17, 2007 60.94 61.80 60.62 61.09 4,009,551 +0.15(+0.25%)
Jul 16, 2007 60.02 61.68 60.02 60.94 3,942,347 +0.68(+1.13%)
Jul 13, 2007 60.34 60.71 60.00 60.26 3,297,058 -0.29(-0.48%)
Jul 12, 2007 60.12 60.94 59.68 60.54 5,410,773 +0.86(+1.45%)
Jul 11, 2007 60.98 61.09 59.26 59.68 10,290,960 -0.84(-1.39%)
Jul 10, 2007 62.38 62.51 60.32 60.52 6,963,514 -2.53(-4.02%)
Jul 09, 2007 62.60 63.36 62.50 63.05 2,605,790 +0.19(+0.31%)
Jul 06, 2007 62.40 63.09 62.25 62.86 2,427,362 +0.46(+0.74%)
Jul 05, 2007 62.75 62.92 62.22 62.40 2,821,995 -0.73(-1.15%)
Jul 03, 2007 63.04 63.53 63.04 63.13 1,361,040 +0.15(+0.24%)
Jul 02, 2007 63.38 63.38 62.40 62.98 2,602,033 +0.25(+0.40%)
Jun 29, 2007 63.71 64.69 62.34 62.73 4,913,814 -0.98(-1.54%)
Jun 28, 2007 64.57 64.75 63.43 63.71 5,228,313 +0.70(+1.10%)
Jun 27, 2007 62.94 63.06 61.90 63.02 5,206,066 -0.01(-0.01%)
Jun 26, 2007 63.65 63.69 62.40 63.02 6,358,524 -0.47(-0.74%)
Jun 25, 2007 64.32 64.48 63.41 63.49 3,816,838 -0.50(-0.79%)
Jun 22, 2007 64.47 64.92 63.84 64.00 4,496,911 -0.70(-1.08%)
Jun 21, 2007 64.35 65.11 63.65 64.69 3,780,250 +0.34(+0.53%)
Jun 20, 2007 64.77 65.65 64.34 64.35 3,789,254 -0.94(-1.43%)
Jun 19, 2007 65.45 65.77 64.86 65.29 3,226,405 -0.17(-0.26%)
Jun 18, 2007 64.69 65.61 64.49 65.45 3,618,811 +0.88(+1.36%)
Jun 15, 2007 64.69 65.28 64.55 64.57 5,046,003 +0.26(+0.41%)
Jun 14, 2007 64.41 64.87 64.22 64.31 3,224,905 -0.18(-0.27%)
Jun 13, 2007 63.82 64.49 63.31 64.49 3,347,954 +0.75(+1.18%)
Jun 12, 2007 63.75 64.34 63.65 63.73 4,241,058 -0.70(-1.08%)
Jun 11, 2007 63.97 64.65 63.66 64.43 3,595,408 +0.46(+0.73%)
Jun 08, 2007 63.62 63.97 63.15 63.97 3,744,967 +0.32(+0.50%)
Jun 07, 2007 63.57 64.08 63.41 63.65 6,321,256 -0.02(-0.03%)
Jun 06, 2007 63.53 63.93 63.21 63.66 4,675,996 -0.22(-0.34%)
Jun 05, 2007 63.57 64.13 63.26 63.88 3,381,334 -0.02(-0.03%)
Jun 04, 2007 63.89 64.29 63.77 63.89 2,654,897 -0.20(-0.31%)
Jun 01, 2007 63.89 64.35 63.69 64.09 4,230,429 +0.30(+0.46%)
May 31, 2007 63.97 64.36 63.45 63.80 3,696,592 -0.18(-0.27%)
May 30, 2007 63.79 64.04 62.65 63.97 2,913,362 +0.18(+0.29%)
May 29, 2007 63.01 63.93 62.80 63.79 3,136,995 +0.79(+1.26%)
May 25, 2007 62.85 63.08 62.30 63.00 2,226,633 +0.18(+0.28%)
May 24, 2007 64.09 64.17 62.74 62.82 4,169,774 -0.97(-1.52%)
May 23, 2007 62.90 64.09 62.90 63.79 5,451,216 +0.92(+1.46%)
May 22, 2007 62.63 63.16 62.02 62.87 2,416,724 +0.56(+0.90%)
May 21, 2007 61.74 62.46 61.62 62.31 2,690,616 +0.38(+0.62%)
May 18, 2007 61.47 62.06 61.47 61.93 3,082,473 +0.45(+0.73%)
May 17, 2007 61.56 61.80 61.34 61.48 3,795,756 -0.08(-0.13%)
May 16, 2007 61.95 61.95 61.35 61.56 3,604,681 +0.15(+0.25%)
May 15, 2007 61.64 62.23 61.29 61.41 4,053,484 -0.23(-0.38%)
May 14, 2007 61.74 61.82 61.04 61.64 3,467,489 -0.10(-0.16%)
May 11, 2007 61.38 61.82 61.14 61.74 3,646,572 +0.84(+1.38%)
May 10, 2007 60.54 61.78 59.85 60.90 6,477,790 +0.67(+1.12%)
May 09, 2007 60.14 60.63 59.88 60.22 2,433,716 -0.06(-0.11%)
May 08, 2007 59.58 60.42 59.39 60.29 3,031,754 +0.06(+0.11%)
May 07, 2007 59.58 60.24 59.44 60.22 3,701,490 +0.70(+1.18%)
May 04, 2007 59.90 59.96 59.28 59.52 3,123,590 -0.06(-0.09%)
May 03, 2007 59.30 59.77 59.12 59.58 2,589,152 +0.28(+0.47%)
May 02, 2007 59.13 59.47 58.82 59.30 4,365,858 +0.33(+0.56%)
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.