Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 63.81 64.55 63.14 64.29 3,747,342 +0.20(+0.31%)
Jan 30, 2007 62.98 64.29 62.57 64.09 4,228,969 +1.12(+1.78%)
Jan 29, 2007 63.41 63.56 62.55 62.97 2,602,741 -0.58(-0.91%)
Jan 26, 2007 63.57 63.81 63.05 63.54 3,396,407 +0.63(+1.00%)
Jan 25, 2007 64.16 64.29 62.62 62.91 4,192,825 -1.25(-1.94%)
Jan 24, 2007 63.97 64.19 63.59 64.16 3,336,251 +0.15(+0.24%)
Jan 23, 2007 63.46 64.04 63.24 64.01 4,784,261 +0.85(+1.34%)
Jan 22, 2007 62.99 63.73 62.67 63.16 4,972,485 +0.09(+0.14%)
Jan 19, 2007 61.89 63.17 61.48 63.07 9,126,040 +2.45(+4.04%)
Jan 18, 2007 61.81 62.01 60.42 60.62 4,119,412 -0.57(-0.93%)
Jan 17, 2007 60.90 61.68 60.68 61.19 3,608,018 +0.27(+0.45%)
Jan 16, 2007 61.59 61.60 60.73 60.92 4,561,144 -0.66(-1.08%)
Jan 12, 2007 60.76 61.74 60.74 61.58 3,526,351 +0.82(+1.36%)
Jan 11, 2007 60.53 60.85 60.33 60.76 3,995,597 +0.23(+0.38%)
Jan 10, 2007 61.16 61.19 60.21 60.53 3,551,239 -0.74(-1.21%)
Jan 09, 2007 62.11 62.13 61.01 61.27 2,613,371 -0.64(-1.03%)
Jan 08, 2007 61.76 61.94 61.16 61.91 2,524,950 +0.22(+0.35%)
Jan 05, 2007 61.70 61.97 61.17 61.70 2,706,295 +0.00(+0.00%)
Jan 04, 2007 61.94 62.14 61.27 61.70 1,827,709 -0.07(-0.12%)
Jan 03, 2007 61.62 62.17 61.26 61.77 3,810,750 +0.34(+0.56%)
Dec 29, 2006 62.42 62.53 61.42 61.42 2,325,470 -1.01(-1.61%)
Dec 28, 2006 62.37 62.57 62.18 62.43 2,460,416 -0.12(-0.19%)
Dec 27, 2006 62.39 62.64 61.87 62.55 2,248,555 +0.17(+0.27%)
Dec 26, 2006 61.69 62.61 61.57 62.38 2,353,860 +0.50(+0.80%)
Dec 22, 2006 61.99 61.99 61.30 61.89 1,717,026 -0.10(-0.15%)
Dec 21, 2006 61.86 62.32 61.70 61.98 3,041,346 +0.13(+0.21%)
Dec 20, 2006 61.18 61.89 61.18 61.86 2,148,502 +0.50(+0.82%)
Dec 19, 2006 61.57 62.12 61.17 61.35 2,973,310 -0.23(-0.38%)
Dec 18, 2006 61.18 61.84 61.17 61.58 3,090,747 +0.33(+0.54%)
Dec 15, 2006 61.97 62.17 61.20 61.26 3,231,321 -0.51(-0.83%)
Dec 14, 2006 61.45 62.25 61.31 61.77 3,101,127 +0.14(+0.22%)
Dec 13, 2006 61.81 62.02 61.34 61.63 2,505,064 +0.52(+0.85%)
Dec 12, 2006 60.85 61.70 60.81 61.11 3,492,208 -0.07(-0.12%)
Dec 11, 2006 60.92 61.45 60.81 61.18 4,041,746 +0.27(+0.45%)
Dec 08, 2006 61.17 61.23 60.57 60.91 3,656,794 -0.30(-0.50%)
Dec 07, 2006 62.02 62.65 61.17 61.22 5,157,707 -0.82(-1.31%)
Dec 06, 2006 62.18 62.28 61.22 62.03 5,212,486 -0.27(-0.44%)
Dec 05, 2006 62.38 62.50 61.66 62.30 6,917,005 -0.19(-0.31%)
Dec 04, 2006 62.37 62.96 62.33 62.50 4,336,151 +0.42(+0.67%)
Dec 01, 2006 61.70 62.46 61.57 62.08 3,479,576 -0.19(-0.31%)
Nov 30, 2006 62.21 62.37 61.50 62.27 9,287,625 +0.45(+0.72%)
Nov 29, 2006 61.55 62.37 61.14 61.82 6,288,300 +1.53(+2.53%)
Nov 28, 2006 59.58 60.37 59.36 60.30 4,053,377 +0.18(+0.31%)
Nov 27, 2006 60.49 60.49 59.49 60.11 4,088,521 -0.18(-0.29%)
Nov 24, 2006 60.01 60.41 59.86 60.29 701,743 -0.18(-0.29%)
Nov 22, 2006 60.33 60.46 59.98 60.46 2,024,437 +0.51(+0.85%)
Nov 21, 2006 60.05 60.49 59.78 59.95 2,092,598 +0.01(+0.01%)
Nov 20, 2006 60.37 60.89 59.88 59.94 2,356,111 -0.42(-0.70%)
Nov 17, 2006 60.13 60.82 59.17 60.37 4,025,863 -0.08(-0.13%)
Nov 16, 2006 61.72 61.98 60.14 60.45 5,037,644 -1.19(-1.93%)
Nov 15, 2006 61.57 61.77 61.18 61.64 2,893,643 +0.03(+0.05%)
Nov 14, 2006 61.97 62.18 61.03 61.61 2,919,657 -0.36(-0.58%)
Nov 13, 2006 61.97 62.58 61.81 61.97 1,479,151 -0.02(-0.03%)
Nov 10, 2006 61.30 62.08 61.29 61.98 2,175,391 +0.88(+1.44%)
Nov 09, 2006 62.17 62.23 60.94 61.10 3,539,357 -0.86(-1.39%)
Nov 08, 2006 61.77 62.02 61.34 61.97 1,590,084 -0.06(-0.09%)
Nov 07, 2006 62.77 63.08 61.94 62.02 2,503,564 -0.89(-1.41%)
Nov 06, 2006 61.61 62.98 61.48 62.91 3,024,337 +1.70(+2.77%)
Nov 03, 2006 61.97 62.39 61.05 61.22 2,757,197 -0.08(-0.13%)
Nov 02, 2006 61.46 61.72 60.61 61.30 2,868,880 -0.16(-0.26%)
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.