Capital One Financial (NY: COF )

161.72 USD +1.64 (+1.02%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 74.99 75.67 74.21 74.26 3,557,842 -0.65(-0.87%)
Apr 27, 2007 74.74 75.38 73.87 74.91 4,156,622 -0.58(-0.77%)
Apr 26, 2007 73.54 75.93 73.51 75.49 6,187,981 +1.54(+2.08%)
Apr 25, 2007 72.75 74.11 72.28 73.95 5,933,235 +1.98(+2.75%)
Apr 24, 2007 70.78 71.99 70.54 71.97 6,313,992 +1.71(+2.43%)
Apr 23, 2007 72.45 72.45 70.24 70.26 9,344,248 -2.54(-3.49%)
Apr 20, 2007 73.54 74.39 71.57 72.80 15,549,874 -4.54(-5.87%)
Apr 19, 2007 77.00 78.15 76.61 77.34 4,179,230 -0.34(-0.44%)
Apr 18, 2007 77.12 78.18 76.50 77.68 3,588,200 +0.56(+0.73%)
Apr 17, 2007 76.80 77.40 76.13 77.12 3,653,642 +0.81(+1.06%)
Apr 16, 2007 75.37 76.90 75.25 76.31 3,016,200 +1.25(+1.67%)
Apr 13, 2007 73.90 75.10 73.88 75.06 3,785,617 +1.23(+1.67%)
Apr 12, 2007 73.51 73.98 73.25 73.83 2,461,197 -0.09(-0.12%)
Apr 11, 2007 73.84 74.44 73.67 73.92 3,271,152 -0.09(-0.12%)
Apr 10, 2007 73.44 74.17 73.13 74.01 2,453,900 +0.58(+0.79%)
Apr 09, 2007 73.41 73.69 73.06 73.43 2,081,898 +0.07(+0.10%)
Apr 05, 2007 73.26 73.48 72.47 73.36 4,520,164 +0.08(+0.11%)
Apr 04, 2007 74.47 74.53 73.08 73.28 4,471,380 -1.08(-1.45%)
Apr 03, 2007 73.97 75.15 73.75 74.36 4,172,800 +0.79(+1.07%)
Apr 02, 2007 75.22 75.23 73.42 73.57 25,366,105 -1.89(-2.50%)
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%)
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.