Capital One Financial (NY: COF )

150.02 USD -3.53 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 75.37 76.02 75.07 75.46 2,074,100 -0.19(-0.25%)
Mar 29, 2007 76.08 76.31 75.20 75.65 1,759,716 +0.16(+0.21%)
Mar 28, 2007 76.22 76.22 75.02 75.49 3,561,700 -1.15(-1.50%)
Mar 27, 2007 76.94 77.25 76.54 76.64 3,120,000 -0.80(-1.03%)
Mar 26, 2007 77.93 78.24 76.63 77.44 3,043,600 -0.45(-0.58%)
Mar 23, 2007 77.76 78.17 77.47 77.89 2,656,000 +0.13(+0.17%)
Mar 22, 2007 77.90 78.85 77.07 77.76 2,218,100 -0.31(-0.40%)
Mar 21, 2007 76.13 78.86 75.92 78.07 3,537,800 +1.86(+2.44%)
Mar 20, 2007 75.63 76.29 75.25 76.21 2,491,100 +0.57(+0.75%)
Mar 19, 2007 75.16 75.88 74.62 75.64 3,801,500 +0.69(+0.92%)
Mar 16, 2007 76.37 76.52 74.60 74.95 3,596,900 -1.00(-1.32%)
Mar 15, 2007 75.21 76.65 75.00 75.95 2,711,213 +0.74(+0.98%)
Mar 14, 2007 74.76 75.50 73.43 75.21 4,652,200 +0.46(+0.62%)
Mar 13, 2007 76.18 75.99 74.55 74.75 4,442,100 -1.43(-1.88%)
Mar 12, 2007 76.26 76.90 76.10 76.18 2,015,600 -0.82(-1.06%)
Mar 09, 2007 77.25 77.53 76.20 77.00 3,454,300 +0.35(+0.46%)
Mar 08, 2007 75.61 77.35 75.50 76.65 3,825,700 +1.84(+2.46%)
Mar 07, 2007 75.61 75.85 74.79 74.81 2,733,600 -1.05(-1.38%)
Mar 06, 2007 76.00 76.30 74.69 75.86 2,702,100 +1.49(+2.00%)
Mar 05, 2007 76.00 77.24 74.25 74.37 4,763,800 -2.41(-3.14%)
Mar 02, 2007 76.60 77.43 76.15 76.78 3,236,000 -0.37(-0.48%)
Mar 01, 2007 75.35 77.46 75.00 77.15 3,539,175 +0.12(+0.16%)
Feb 28, 2007 77.13 78.27 75.78 77.03 4,257,500 -0.10(-0.13%)
Feb 27, 2007 79.50 79.89 76.31 77.13 4,784,400 -3.19(-3.97%)
Feb 26, 2007 80.51 81.14 79.52 80.32 3,242,206 -0.16(-0.20%)
Feb 23, 2007 82.43 82.43 79.91 80.48 3,420,200 -1.83(-2.22%)
Feb 22, 2007 82.44 82.45 81.87 82.31 2,611,200 +0.02(+0.02%)
Feb 21, 2007 81.50 82.40 81.23 82.29 3,546,500 +0.14(+0.17%)
Feb 20, 2007 81.82 82.39 81.59 82.15 1,825,200 +0.08(+0.10%)
Feb 16, 2007 82.10 82.43 81.70 82.07 3,397,400 -0.28(-0.34%)
Feb 15, 2007 81.99 82.50 81.25 82.35 3,127,200 +0.48(+0.59%)
Feb 14, 2007 82.10 82.63 81.68 81.87 2,669,102 +0.09(+0.11%)
Feb 13, 2007 81.60 82.42 81.50 81.78 2,207,750 +0.28(+0.34%)
Feb 12, 2007 81.59 82.17 80.78 81.50 2,661,006 -0.51(-0.62%)
Feb 09, 2007 82.70 83.12 81.30 82.01 2,697,600 -0.77(-0.93%)
Feb 08, 2007 83.04 83.18 81.01 82.78 3,464,300 -0.83(-0.99%)
Feb 07, 2007 82.70 83.84 81.78 83.61 3,162,900 +0.92(+1.11%)
Feb 06, 2007 81.60 82.85 81.41 82.69 4,148,500 +1.05(+1.29%)
Feb 05, 2007 80.57 81.86 80.27 81.64 3,509,200 +0.83(+1.03%)
Feb 02, 2007 79.97 81.25 79.67 80.81 5,207,700 +1.09(+1.37%)
Feb 01, 2007 80.40 80.43 79.45 79.72 2,799,700 -0.68(-0.85%)
Jan 31, 2007 79.80 80.73 78.97 80.40 2,996,300 +0.25(+0.31%)
Jan 30, 2007 78.77 80.40 78.25 80.15 3,381,400 +1.40(+1.78%)
Jan 29, 2007 79.30 79.49 78.23 78.75 2,081,100 -0.72(-0.91%)
Jan 26, 2007 79.50 79.80 78.85 79.47 2,715,700 +0.79(+1.00%)
Jan 25, 2007 80.24 80.40 78.31 78.68 3,352,500 -1.56(-1.94%)
Jan 24, 2007 80.00 80.28 79.53 80.24 2,667,600 +0.19(+0.24%)
Jan 23, 2007 79.37 80.09 79.09 80.05 3,825,400 +1.06(+1.34%)
Jan 22, 2007 78.78 79.71 78.38 78.99 3,975,900 +0.11(+0.14%)
Jan 19, 2007 77.40 79.00 76.89 78.88 7,297,000 +3.06(+4.04%)
Jan 18, 2007 77.30 77.55 75.57 75.82 3,293,800 -0.71(-0.93%)
Jan 17, 2007 76.16 77.14 75.89 76.53 2,884,900 +0.34(+0.45%)
Jan 16, 2007 77.03 77.04 75.95 76.19 3,647,000 -0.83(-1.08%)
Jan 12, 2007 75.99 77.22 75.97 77.02 2,819,600 +1.03(+1.36%)
Jan 11, 2007 75.70 76.10 75.45 75.99 3,194,800 +0.29(+0.38%)
Jan 10, 2007 76.49 76.53 75.30 75.70 2,839,500 -0.93(-1.21%)
Jan 09, 2007 77.68 77.70 76.30 76.63 2,089,600 -0.80(-1.03%)
Jan 08, 2007 77.24 77.47 76.49 77.43 2,018,900 +0.27(+0.35%)
Jan 05, 2007 77.16 77.50 76.50 77.16 2,163,900 +0.00(+0.00%)
Jan 04, 2007 77.47 77.72 76.63 77.16 1,461,400 -0.09(-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.