Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 63.62 64.56 62.50 63.53 5,161,880 -0.08(-0.13%)
Feb 27, 2007 65.57 65.89 62.94 63.62 5,800,705 -2.63(-3.97%)
Feb 26, 2007 66.40 66.92 65.59 66.25 3,930,917 -0.13(-0.20%)
Feb 23, 2007 67.99 67.99 65.91 66.38 4,146,720 -1.51(-2.22%)
Feb 22, 2007 68.00 68.00 67.53 67.89 3,165,872 +0.02(+0.02%)
Feb 21, 2007 67.22 67.96 67.00 67.87 4,299,849 +0.12(+0.17%)
Feb 20, 2007 67.48 67.95 67.30 67.76 2,212,910 +0.07(+0.10%)
Feb 16, 2007 67.72 67.99 67.39 67.69 4,119,077 -0.23(-0.34%)
Feb 15, 2007 67.62 68.05 67.01 67.92 3,791,481 +0.40(+0.59%)
Feb 14, 2007 67.72 68.15 67.37 67.53 3,236,074 +0.07(+0.11%)
Feb 13, 2007 67.30 67.98 67.22 67.45 2,676,721 +0.23(+0.34%)
Feb 12, 2007 67.30 67.77 66.63 67.22 3,226,258 -0.42(-0.62%)
Feb 09, 2007 68.21 68.56 67.06 67.64 3,270,625 -0.64(-0.93%)
Feb 08, 2007 68.49 68.61 66.82 68.28 4,200,188 -0.68(-0.99%)
Feb 07, 2007 68.21 69.15 67.45 68.96 3,834,765 +0.76(+1.11%)
Feb 06, 2007 67.30 68.33 67.15 68.20 5,029,726 +0.87(+1.29%)
Feb 05, 2007 66.45 67.52 66.21 67.34 4,254,626 +0.68(+1.03%)
Feb 02, 2007 65.96 67.01 65.71 66.65 6,313,922 +0.90(+1.37%)
Feb 01, 2007 66.31 66.34 65.53 65.75 3,394,413 -0.56(-0.85%)
Jan 31, 2007 65.82 66.59 65.13 66.31 3,632,775 +0.21(+0.31%)
Jan 30, 2007 64.97 66.31 64.54 66.11 4,099,678 +1.15(+1.78%)
Jan 29, 2007 65.41 65.56 64.52 64.95 2,523,168 -0.59(-0.91%)
Jan 26, 2007 65.57 65.82 65.04 65.55 3,292,570 +0.65(+1.00%)
Jan 25, 2007 66.18 66.31 64.59 64.89 4,064,639 -1.29(-1.94%)
Jan 24, 2007 65.98 66.21 65.60 66.18 3,234,253 +0.16(+0.24%)
Jan 23, 2007 65.46 66.06 65.23 66.02 4,637,993 +0.87(+1.34%)
Jan 22, 2007 64.98 65.74 64.65 65.15 4,820,463 +0.09(+0.14%)
Jan 19, 2007 63.84 65.16 63.42 65.06 8,847,033 +2.52(+4.04%)
Jan 18, 2007 63.76 63.96 62.33 62.54 3,993,470 -0.59(-0.93%)
Jan 17, 2007 62.82 63.62 62.59 63.12 3,497,712 +0.28(+0.45%)
Jan 16, 2007 63.53 63.54 62.64 62.84 4,421,697 -0.68(-1.08%)
Jan 12, 2007 62.68 63.69 62.66 63.53 3,418,541 +0.85(+1.36%)
Jan 11, 2007 62.44 62.77 62.23 62.68 3,873,441 +0.24(+0.38%)
Jan 10, 2007 63.09 63.12 62.11 62.44 3,442,668 -0.77(-1.21%)
Jan 09, 2007 64.07 64.09 62.93 63.20 2,533,474 -0.66(-1.03%)
Jan 08, 2007 63.71 63.90 63.09 63.86 2,447,755 +0.22(+0.35%)
Jan 05, 2007 63.64 63.92 63.10 63.64 2,623,556 +0.00(+0.00%)
Jan 04, 2007 63.90 64.10 63.20 63.64 1,771,831 -0.07(-0.12%)
Jan 03, 2007 63.57 64.13 63.20 63.72 3,694,245 +0.35(+0.56%)
Dec 29, 2006 64.39 64.50 63.36 63.36 2,254,374 -1.04(-1.61%)
Dec 28, 2006 64.33 64.54 64.14 64.40 2,385,195 -0.12(-0.19%)
Dec 27, 2006 64.36 64.61 63.82 64.52 2,179,811 +0.17(+0.27%)
Dec 26, 2006 63.63 64.58 63.51 64.35 2,281,896 +0.51(+0.80%)
Dec 22, 2006 63.95 63.95 63.23 63.84 1,664,532 -0.10(-0.15%)
Dec 21, 2006 63.81 64.28 63.64 63.94 2,948,364 +0.13(+0.21%)
Dec 20, 2006 63.11 63.84 63.11 63.81 2,082,817 +0.52(+0.82%)
Dec 19, 2006 63.51 64.08 63.10 63.29 2,882,408 -0.24(-0.38%)
Dec 18, 2006 63.11 63.79 63.10 63.53 2,996,255 +0.34(+0.54%)
Dec 15, 2006 63.92 64.13 63.13 63.19 3,132,531 -0.53(-0.83%)
Dec 14, 2006 63.39 64.21 63.25 63.72 3,006,318 +0.14(+0.22%)
Dec 13, 2006 63.76 63.98 63.27 63.58 2,428,478 +0.54(+0.85%)
Dec 12, 2006 62.77 63.64 62.73 63.04 3,385,442 -0.07(-0.12%)
Dec 11, 2006 62.84 63.39 62.73 63.11 3,918,179 +0.28(+0.45%)
Dec 08, 2006 63.10 63.16 62.48 62.83 3,544,996 -0.31(-0.50%)
Dec 07, 2006 63.97 64.62 63.10 63.15 5,000,022 -0.84(-1.31%)
Dec 06, 2006 64.14 64.24 63.15 63.99 5,053,126 -0.28(-0.44%)
Dec 05, 2006 64.34 64.47 63.60 64.27 6,705,534 -0.20(-0.31%)
Dec 04, 2006 64.33 64.94 64.29 64.47 4,203,583 +0.43(+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.