Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 61.86 62.39 61.61 61.93 2,527,128 -0.16(-0.25%)
Mar 29, 2007 62.44 62.63 61.72 62.09 2,144,076 +0.13(+0.21%)
Mar 28, 2007 62.56 62.56 61.57 61.96 4,339,652 -0.94(-1.50%)
Mar 27, 2007 63.15 63.40 62.82 62.90 3,801,475 -0.66(-1.03%)
Mar 26, 2007 63.96 64.21 62.89 63.56 3,708,388 -0.37(-0.58%)
Mar 23, 2007 63.82 64.16 63.58 63.93 3,236,127 +0.11(+0.17%)
Mar 22, 2007 63.94 64.71 63.25 63.82 2,702,581 -0.25(-0.40%)
Mar 21, 2007 62.48 64.72 62.31 64.07 4,310,532 +1.53(+2.44%)
Mar 20, 2007 62.07 62.61 61.76 62.55 3,035,210 +0.47(+0.75%)
Mar 19, 2007 61.69 62.28 61.24 62.08 4,631,830 +0.57(+0.92%)
Mar 16, 2007 62.68 62.80 61.23 61.51 4,382,540 -0.82(-1.32%)
Mar 15, 2007 61.73 62.91 61.55 62.33 3,303,400 +0.61(+0.98%)
Mar 14, 2007 61.36 61.97 60.27 61.73 5,668,341 +0.38(+0.62%)
Mar 13, 2007 62.52 62.37 61.19 61.35 5,412,350 -1.17(-1.88%)
Mar 12, 2007 62.59 63.11 62.46 62.52 2,455,850 -0.67(-1.06%)
Mar 09, 2007 63.40 63.63 62.54 63.20 4,208,794 +0.29(+0.46%)
Mar 08, 2007 62.06 63.48 61.97 62.91 4,661,315 +1.51(+2.46%)
Mar 07, 2007 62.06 62.25 61.38 61.40 3,330,677 -0.86(-1.38%)
Mar 06, 2007 62.38 62.62 61.30 62.26 3,292,297 +1.22(+2.00%)
Mar 05, 2007 62.38 63.39 60.94 61.04 5,804,317 -1.98(-3.14%)
Mar 02, 2007 62.87 63.55 62.50 63.02 3,942,812 -0.30(-0.48%)
Mar 01, 2007 61.84 63.57 61.55 63.32 4,312,207 +0.10(+0.16%)
Feb 28, 2007 63.30 64.24 62.20 63.22 5,187,430 -0.08(-0.13%)
Feb 27, 2007 65.25 65.57 62.63 63.30 5,829,416 -2.62(-3.97%)
Feb 26, 2007 66.08 66.59 65.26 65.92 3,950,373 -0.13(-0.20%)
Feb 23, 2007 67.65 67.65 65.58 66.05 4,167,245 -1.50(-2.22%)
Feb 22, 2007 67.66 67.67 67.19 67.55 3,181,542 +0.02(+0.02%)
Feb 21, 2007 66.89 67.63 66.67 67.54 4,321,132 +0.11(+0.17%)
Feb 20, 2007 67.15 67.62 66.96 67.42 2,223,863 +0.07(+0.10%)
Feb 16, 2007 67.38 67.65 67.05 67.36 4,139,465 -0.23(-0.34%)
Feb 15, 2007 67.29 67.71 66.68 67.59 3,810,248 +0.39(+0.59%)
Feb 14, 2007 67.38 67.82 67.04 67.19 3,252,091 +0.07(+0.11%)
Feb 13, 2007 66.97 67.64 66.89 67.12 2,689,970 +0.23(+0.34%)
Feb 12, 2007 66.96 67.44 66.30 66.89 3,242,227 -0.42(-0.62%)
Feb 09, 2007 67.87 68.22 66.73 67.31 3,286,814 -0.63(-0.93%)
Feb 08, 2007 68.15 68.27 66.49 67.94 4,220,978 -0.68(-0.99%)
Feb 07, 2007 67.87 68.81 67.12 68.62 3,853,745 +0.76(+1.11%)
Feb 06, 2007 66.97 68.00 66.82 67.87 5,054,622 +0.86(+1.29%)
Feb 05, 2007 66.13 67.19 65.88 67.00 4,275,685 +0.68(+1.03%)
Feb 02, 2007 65.63 66.68 65.39 66.32 6,345,174 +0.89(+1.37%)
Feb 01, 2007 65.99 66.01 65.21 65.43 3,411,215 -0.56(-0.85%)
Jan 31, 2007 65.49 66.26 64.81 65.99 3,650,756 +0.21(+0.31%)
Jan 30, 2007 64.65 65.99 64.22 65.78 4,119,970 +1.15(+1.78%)
Jan 29, 2007 65.08 65.24 64.21 64.63 2,535,657 -0.59(-0.91%)
Jan 26, 2007 65.25 65.49 64.71 65.22 3,308,867 +0.65(+1.00%)
Jan 25, 2007 65.86 65.99 64.27 64.58 4,084,758 -1.28(-1.94%)
Jan 24, 2007 65.66 65.89 65.28 65.86 3,250,261 +0.16(+0.24%)
Jan 23, 2007 65.14 65.73 64.91 65.70 4,660,950 +0.87(+1.34%)
Jan 22, 2007 64.66 65.42 64.33 64.83 4,844,322 +0.09(+0.14%)
Jan 19, 2007 63.52 64.84 63.11 64.74 8,890,823 +2.51(+4.04%)
Jan 18, 2007 63.44 63.65 62.02 62.23 4,013,237 -0.58(-0.93%)
Jan 17, 2007 62.51 63.31 62.29 62.81 3,515,024 +0.28(+0.45%)
Jan 16, 2007 63.22 63.23 62.33 62.53 4,443,583 -0.68(-1.08%)
Jan 12, 2007 62.37 63.38 62.35 63.21 3,435,461 +0.85(+1.36%)
Jan 11, 2007 62.13 62.46 61.92 62.37 3,892,613 +0.24(+0.38%)
Jan 10, 2007 62.78 62.81 61.80 62.13 3,459,708 -0.76(-1.21%)
Jan 09, 2007 63.75 63.77 62.62 62.89 2,546,013 -0.66(-1.03%)
Jan 08, 2007 63.39 63.58 62.78 63.55 2,459,871 +0.22(+0.35%)
Jan 05, 2007 63.33 63.61 62.79 63.33 2,636,542 +0.00(+0.00%)
Jan 04, 2007 63.58 63.79 62.89 63.33 1,780,601 -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.