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 (%)
Feb 28, 2007 61.68 62.59 60.60 61.60 5,323,988 -0.08(-0.13%)
Feb 27, 2007 63.57 63.89 61.02 61.68 5,982,875 -2.55(-3.97%)
Feb 26, 2007 64.38 64.89 63.59 64.23 4,054,367 -0.13(-0.20%)
Feb 23, 2007 65.92 65.92 63.90 64.36 4,276,947 -1.46(-2.22%)
Feb 22, 2007 65.93 65.93 65.47 65.82 3,265,296 +0.02(+0.02%)
Feb 21, 2007 65.17 65.89 64.96 65.81 4,434,885 +0.11(+0.17%)
Feb 20, 2007 65.43 65.89 65.25 65.69 2,282,406 +0.06(+0.10%)
Feb 16, 2007 65.65 65.92 65.33 65.63 4,248,436 -0.22(-0.34%)
Feb 15, 2007 65.57 65.97 64.97 65.85 3,910,552 +0.38(+0.59%)
Feb 14, 2007 65.65 66.08 65.32 65.47 3,337,702 +0.07(+0.11%)
Feb 13, 2007 65.25 65.91 65.17 65.40 2,760,783 +0.22(+0.34%)
Feb 12, 2007 65.25 65.71 64.60 65.17 3,327,578 -0.41(-0.62%)
Feb 09, 2007 66.13 66.47 65.01 65.58 3,373,339 -0.62(-0.93%)
Feb 08, 2007 66.41 66.52 64.78 66.20 4,332,094 -0.66(-0.99%)
Feb 07, 2007 66.13 67.05 65.40 66.86 3,955,195 +0.74(+1.11%)
Feb 06, 2007 65.25 66.25 65.10 66.13 5,187,684 +0.84(+1.29%)
Feb 05, 2007 64.43 65.46 64.19 65.29 4,388,242 +0.66(+1.03%)
Feb 02, 2007 63.95 64.97 63.71 64.62 6,512,210 +0.87(+1.37%)
Feb 01, 2007 64.29 64.32 63.53 63.75 3,501,014 -0.54(-0.85%)
Jan 31, 2007 63.81 64.56 63.15 64.29 3,746,862 +0.20(+0.31%)
Jan 30, 2007 62.99 64.29 62.58 64.09 4,228,428 +1.12(+1.78%)
Jan 29, 2007 63.41 63.57 62.56 62.98 2,602,408 -0.58(-0.91%)
Jan 26, 2007 63.57 63.81 63.05 63.55 3,395,973 +0.63(+1.00%)
Jan 25, 2007 64.17 64.29 62.62 62.92 4,192,289 -1.25(-1.94%)
Jan 24, 2007 63.97 64.20 63.60 64.17 3,335,824 +0.15(+0.24%)
Jan 23, 2007 63.47 64.05 63.25 64.01 4,783,649 +0.85(+1.34%)
Jan 22, 2007 63.00 63.74 62.68 63.17 4,971,848 +0.09(+0.14%)
Jan 19, 2007 61.90 63.17 61.49 63.08 9,124,872 +2.45(+4.04%)
Jan 18, 2007 61.82 62.02 60.43 60.63 4,118,885 -0.57(-0.93%)
Jan 17, 2007 60.90 61.69 60.69 61.20 3,607,557 +0.27(+0.45%)
Jan 16, 2007 61.60 61.61 60.74 60.93 4,560,560 -0.66(-1.08%)
Jan 12, 2007 60.77 61.75 60.75 61.59 3,525,899 +0.82(+1.36%)
Jan 11, 2007 60.54 60.86 60.33 60.77 3,995,085 +0.23(+0.38%)
Jan 10, 2007 61.17 61.20 60.22 60.54 3,550,784 -0.74(-1.21%)
Jan 09, 2007 62.12 62.14 61.02 61.28 2,613,037 -0.64(-1.03%)
Jan 08, 2007 61.77 61.95 61.17 61.92 2,524,627 +0.22(+0.35%)
Jan 05, 2007 61.70 61.98 61.18 61.70 2,705,949 +0.00(+0.00%)
Jan 04, 2007 61.95 62.15 61.28 61.70 1,827,475 -0.07(-0.12%)
Jan 03, 2007 61.63 62.18 61.27 61.78 3,810,262 +0.34(+0.56%)
Dec 29, 2006 62.43 62.54 61.43 61.43 2,325,173 -1.01(-1.61%)
Dec 28, 2006 62.38 62.58 62.19 62.44 2,460,101 -0.12(-0.19%)
Dec 27, 2006 62.40 62.65 61.88 62.56 2,248,267 +0.17(+0.27%)
Dec 26, 2006 61.70 62.62 61.58 62.39 2,353,559 +0.50(+0.80%)
Dec 22, 2006 62.00 62.00 61.30 61.90 1,716,806 -0.10(-0.15%)
Dec 21, 2006 61.86 62.33 61.70 61.99 3,040,957 +0.13(+0.21%)
Dec 20, 2006 61.19 61.90 61.18 61.86 2,148,227 +0.50(+0.82%)
Dec 19, 2006 61.58 62.13 61.18 61.36 2,972,930 -0.23(-0.38%)
Dec 18, 2006 61.18 61.85 61.18 61.59 3,090,351 +0.33(+0.54%)
Dec 15, 2006 61.98 62.18 61.21 61.26 3,230,907 -0.51(-0.83%)
Dec 14, 2006 61.46 62.26 61.32 61.78 3,100,730 +0.14(+0.22%)
Dec 13, 2006 61.82 62.03 61.34 61.64 2,504,744 +0.52(+0.85%)
Dec 12, 2006 60.86 61.70 60.82 61.12 3,491,761 -0.07(-0.12%)
Dec 11, 2006 60.93 61.46 60.82 61.19 4,041,229 +0.27(+0.45%)
Dec 08, 2006 61.18 61.24 60.58 60.92 3,656,326 -0.30(-0.50%)
Dec 07, 2006 62.02 62.66 61.18 61.22 5,157,047 -0.82(-1.31%)
Dec 06, 2006 62.18 62.29 61.22 62.04 5,211,819 -0.27(-0.44%)
Dec 05, 2006 62.38 62.50 61.66 62.31 6,916,120 -0.19(-0.31%)
Dec 04, 2006 62.38 62.97 62.34 62.50 4,335,596 +0.42(+0.67%)
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.