Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 57.61 58.10 57.38 57.68 2,713,650 -0.15(-0.25%)
Mar 29, 2007 58.15 58.33 57.48 57.82 2,302,325 +0.12(+0.21%)
Mar 28, 2007 58.26 58.26 57.34 57.70 4,659,952 -0.88(-1.50%)
Mar 27, 2007 58.81 59.04 58.50 58.58 4,082,054 -0.61(-1.03%)
Mar 26, 2007 59.56 59.80 58.57 59.19 3,982,096 -0.34(-0.58%)
Mar 23, 2007 59.43 59.75 59.21 59.53 3,474,979 +0.10(+0.17%)
Mar 22, 2007 59.54 60.27 58.91 59.43 2,902,052 -0.24(-0.40%)
Mar 21, 2007 58.19 60.27 58.03 59.67 4,628,683 +1.42(+2.44%)
Mar 20, 2007 57.81 58.31 57.52 58.25 3,259,232 +0.44(+0.75%)
Mar 19, 2007 57.45 58.00 57.03 57.81 4,973,695 +0.53(+0.92%)
Mar 16, 2007 58.37 58.49 57.02 57.29 4,706,006 -0.76(-1.32%)
Mar 15, 2007 57.48 58.59 57.32 58.05 3,547,217 +0.57(+0.98%)
Mar 14, 2007 57.14 57.71 56.12 57.48 6,086,709 +0.35(+0.62%)
Mar 13, 2007 58.23 58.08 56.98 57.13 5,811,824 -1.09(-1.88%)
Mar 12, 2007 58.29 58.78 58.16 58.23 2,637,111 -0.63(-1.06%)
Mar 09, 2007 59.04 59.26 58.24 58.85 4,519,435 +0.27(+0.46%)
Mar 08, 2007 57.79 59.12 57.71 58.59 5,005,357 +1.41(+2.46%)
Mar 07, 2007 57.79 57.97 57.16 57.18 3,576,507 -0.80(-1.38%)
Mar 06, 2007 58.09 58.32 57.09 57.98 3,535,294 +1.14(+2.00%)
Mar 05, 2007 58.09 59.04 56.75 56.84 6,232,721 -1.84(-3.14%)
Mar 02, 2007 58.55 59.18 58.20 58.68 4,233,822 -0.28(-0.48%)
Mar 01, 2007 57.59 59.20 57.32 58.97 4,630,482 +0.09(+0.16%)
Feb 28, 2007 58.95 59.82 57.92 58.88 5,570,303 -0.08(-0.13%)
Feb 27, 2007 60.76 61.06 58.33 58.95 6,259,673 -2.44(-3.97%)
Feb 26, 2007 61.54 62.02 60.78 61.39 4,241,942 -0.12(-0.20%)
Feb 23, 2007 63.00 63.00 61.08 61.51 4,474,821 -1.40(-2.22%)
Feb 22, 2007 63.01 63.02 62.58 62.91 3,416,365 +0.02(+0.02%)
Feb 21, 2007 62.29 62.98 62.09 62.90 4,640,065 +0.11(+0.17%)
Feb 20, 2007 62.54 62.97 62.36 62.79 2,388,001 +0.06(+0.10%)
Feb 16, 2007 62.75 63.00 62.45 62.73 4,444,990 -0.21(-0.34%)
Feb 15, 2007 62.67 63.06 62.10 62.94 4,091,474 +0.37(+0.59%)
Feb 14, 2007 62.75 63.16 62.43 62.58 3,492,121 +0.07(+0.11%)
Feb 13, 2007 62.37 63.00 62.29 62.51 2,888,511 +0.21(+0.34%)
Feb 12, 2007 62.36 62.80 61.74 62.29 3,481,529 -0.39(-0.62%)
Feb 09, 2007 63.21 63.53 62.14 62.68 3,529,406 -0.59(-0.93%)
Feb 08, 2007 63.47 63.58 61.92 63.27 4,532,519 -0.63(-0.99%)
Feb 07, 2007 63.21 64.08 62.51 63.90 4,138,182 +0.70(+1.11%)
Feb 06, 2007 62.37 63.32 62.22 63.20 5,427,692 +0.80(+1.29%)
Feb 05, 2007 61.58 62.57 61.35 62.40 4,591,264 +0.63(+1.03%)
Feb 02, 2007 61.12 62.10 60.89 61.76 6,813,497 +0.83(+1.37%)
Feb 01, 2007 61.45 61.47 60.73 60.93 3,662,989 -0.52(-0.85%)
Jan 31, 2007 60.99 61.70 60.36 61.45 3,920,211 +0.19(+0.31%)
Jan 30, 2007 60.21 61.45 59.81 61.26 4,424,057 +1.07(+1.78%)
Jan 29, 2007 60.61 60.76 59.79 60.19 2,722,808 -0.55(-0.91%)
Jan 26, 2007 60.76 60.99 60.27 60.74 3,553,088 +0.60(+1.00%)
Jan 25, 2007 61.33 61.45 59.85 60.14 4,386,245 -1.19(-1.94%)
Jan 24, 2007 61.15 61.36 60.79 61.33 3,490,156 +0.15(+0.24%)
Jan 23, 2007 60.66 61.21 60.45 61.18 5,004,964 +0.81(+1.34%)
Jan 22, 2007 60.21 60.92 59.91 60.37 5,201,871 +0.08(+0.14%)
Jan 19, 2007 59.16 60.38 58.77 60.29 9,547,035 +2.34(+4.04%)
Jan 18, 2007 59.08 59.27 57.76 57.95 4,309,445 -0.54(-0.93%)
Jan 17, 2007 58.21 58.96 58.00 58.49 3,774,460 +0.26(+0.45%)
Jan 16, 2007 58.88 58.88 58.05 58.23 4,771,555 -0.63(-1.08%)
Jan 12, 2007 58.08 59.02 58.07 58.87 3,689,025 +0.79(+1.36%)
Jan 11, 2007 57.86 58.16 57.67 58.08 4,179,918 +0.22(+0.38%)
Jan 10, 2007 58.46 58.49 57.55 57.86 3,715,061 -0.71(-1.21%)
Jan 09, 2007 59.37 59.39 58.32 58.57 2,733,929 -0.61(-1.03%)
Jan 08, 2007 59.04 59.21 58.46 59.18 2,641,429 +0.21(+0.35%)
Jan 05, 2007 58.98 59.23 58.47 58.98 2,831,140 +0.00(+0.00%)
Jan 04, 2007 59.21 59.40 58.57 58.98 1,912,023 -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.