Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 57.50 57.51 56.12 56.24 33,183,510 -1.44(-2.50%)
Mar 30, 2007 57.61 58.11 57.38 57.68 2,713,302 -0.15(-0.25%)
Mar 29, 2007 58.16 58.33 57.48 57.83 2,302,030 +0.12(+0.21%)
Mar 28, 2007 58.26 58.26 57.35 57.71 4,659,356 -0.88(-1.50%)
Mar 27, 2007 58.81 59.05 58.51 58.59 4,081,531 -0.61(-1.03%)
Mar 26, 2007 59.57 59.81 58.58 59.20 3,981,586 -0.34(-0.58%)
Mar 23, 2007 59.44 59.75 59.22 59.54 3,474,534 +0.10(+0.17%)
Mar 22, 2007 59.55 60.27 58.91 59.44 2,901,681 -0.24(-0.40%)
Mar 21, 2007 58.20 60.28 58.03 59.68 4,628,090 +1.42(+2.44%)
Mar 20, 2007 57.81 58.32 57.52 58.26 3,258,815 +0.44(+0.75%)
Mar 19, 2007 57.45 58.00 57.04 57.82 4,973,058 +0.53(+0.92%)
Mar 16, 2007 58.38 58.49 57.03 57.29 4,705,404 -0.76(-1.32%)
Mar 15, 2007 57.49 58.59 57.33 58.06 3,546,763 +0.57(+0.98%)
Mar 14, 2007 57.15 57.71 56.13 57.49 6,085,929 +0.35(+0.62%)
Mar 13, 2007 58.23 58.09 56.99 57.14 5,811,080 -1.09(-1.88%)
Mar 12, 2007 58.29 58.78 58.17 58.23 2,636,774 -0.63(-1.07%)
Mar 09, 2007 59.05 59.27 58.25 58.86 4,518,857 +0.27(+0.46%)
Mar 08, 2007 57.80 59.13 57.71 58.59 5,004,716 +1.41(+2.46%)
Mar 07, 2007 57.80 57.98 57.17 57.19 3,576,049 -0.80(-1.38%)
Mar 06, 2007 58.10 58.33 57.09 57.99 3,534,841 +1.14(+2.00%)
Mar 05, 2007 58.10 59.04 56.76 56.85 6,231,923 -1.84(-3.14%)
Mar 02, 2007 58.55 59.19 58.21 58.69 4,233,280 -0.28(-0.48%)
Mar 01, 2007 57.60 59.21 57.33 58.97 4,629,889 +0.09(+0.16%)
Feb 28, 2007 58.96 59.83 57.93 58.88 5,569,589 -0.08(-0.13%)
Feb 27, 2007 60.77 61.07 58.33 58.96 6,258,871 -2.44(-3.97%)
Feb 26, 2007 61.54 62.02 60.79 61.40 4,241,399 -0.12(-0.20%)
Feb 23, 2007 63.01 63.01 61.08 61.52 4,474,248 -1.40(-2.22%)
Feb 22, 2007 63.02 63.03 62.58 62.92 3,415,927 +0.02(+0.02%)
Feb 21, 2007 62.30 62.99 62.09 62.90 4,639,471 +0.11(+0.17%)
Feb 20, 2007 62.54 62.98 62.37 62.80 2,387,696 +0.06(+0.10%)
Feb 16, 2007 62.76 63.01 62.45 62.74 4,444,421 -0.21(-0.34%)
Feb 15, 2007 62.67 63.06 62.11 62.95 4,090,950 +0.37(+0.59%)
Feb 14, 2007 62.76 63.16 62.44 62.58 3,491,674 +0.07(+0.11%)
Feb 13, 2007 62.38 63.00 62.30 62.51 2,888,141 +0.21(+0.34%)
Feb 12, 2007 62.37 62.81 61.75 62.30 3,481,083 -0.39(-0.62%)
Feb 09, 2007 63.22 63.54 62.15 62.69 3,528,954 -0.59(-0.93%)
Feb 08, 2007 63.48 63.58 61.93 63.28 4,531,939 -0.63(-0.99%)
Feb 07, 2007 63.22 64.09 62.51 63.91 4,137,652 +0.70(+1.11%)
Feb 06, 2007 62.38 63.33 62.23 63.21 5,426,998 +0.80(+1.29%)
Feb 05, 2007 61.59 62.58 61.36 62.41 4,590,676 +0.63(+1.03%)
Feb 02, 2007 61.13 62.11 60.90 61.77 6,812,625 +0.83(+1.37%)
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.