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 (%)
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%)
Feb 01, 2007 61.46 61.48 60.73 60.94 3,662,520 -0.52(-0.85%)
Jan 31, 2007 61.00 61.71 60.37 61.46 3,919,709 +0.19(+0.31%)
Jan 30, 2007 60.21 61.46 59.82 61.27 4,423,490 +1.07(+1.78%)
Jan 29, 2007 60.62 60.76 59.80 60.20 2,722,460 -0.55(-0.91%)
Jan 26, 2007 60.77 61.00 60.27 60.75 3,552,633 +0.60(+1.00%)
Jan 25, 2007 61.34 61.46 59.86 60.14 4,385,684 -1.19(-1.94%)
Jan 24, 2007 61.15 61.37 60.80 61.34 3,489,709 +0.15(+0.24%)
Jan 23, 2007 60.67 61.22 60.46 61.19 5,004,324 +0.81(+1.34%)
Jan 22, 2007 60.22 60.93 59.92 60.38 5,201,205 +0.08(+0.14%)
Jan 19, 2007 59.17 60.39 58.78 60.30 9,545,812 +2.34(+4.04%)
Jan 18, 2007 59.09 59.28 57.77 57.96 4,308,893 -0.54(-0.93%)
Jan 17, 2007 58.22 58.97 58.01 58.50 3,773,977 +0.26(+0.45%)
Jan 16, 2007 58.88 58.89 58.06 58.24 4,770,944 -0.63(-1.08%)
Jan 12, 2007 58.09 59.03 58.07 58.88 3,688,553 +0.79(+1.36%)
Jan 11, 2007 57.87 58.17 57.67 58.09 4,179,383 +0.22(+0.38%)
Jan 10, 2007 58.47 58.50 57.56 57.87 3,714,586 -0.71(-1.21%)
Jan 09, 2007 59.38 59.40 58.33 58.58 2,733,579 -0.61(-1.03%)
Jan 08, 2007 59.04 59.22 58.47 59.19 2,641,091 +0.21(+0.35%)
Jan 05, 2007 58.98 59.24 58.48 58.98 2,830,777 +0.00(+0.00%)
Jan 04, 2007 59.22 59.41 58.58 58.98 1,911,778 -0.07(-0.12%)
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.