Capital One Financial (NY: COF )

162.37 USD +0.03 (+0.02%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 80.00 80.48 79.35 79.78 2,956,100 -0.22(-0.28%)
May 30, 2007 79.77 80.08 78.34 80.00 2,329,765 +0.23(+0.29%)
May 29, 2007 78.79 79.95 78.53 79.77 2,508,600 +0.99(+1.26%)
May 25, 2007 78.60 78.88 77.91 78.78 1,780,600 +0.22(+0.28%)
May 24, 2007 80.15 80.25 78.45 78.56 3,334,495 -1.21(-1.52%)
May 23, 2007 78.66 80.15 78.66 79.77 4,359,242 +1.15(+1.46%)
May 22, 2007 78.32 78.98 77.55 78.62 1,932,612 +0.70(+0.90%)
May 21, 2007 77.21 78.11 77.06 77.92 2,151,639 +0.48(+0.62%)
May 18, 2007 76.87 77.60 76.87 77.44 2,465,000 +0.56(+0.73%)
May 17, 2007 76.98 77.28 76.71 76.88 3,035,400 -0.10(-0.13%)
May 16, 2007 77.47 77.47 76.72 76.98 2,882,600 +0.19(+0.25%)
May 15, 2007 77.08 77.82 76.64 76.79 3,241,500 -0.29(-0.38%)
May 14, 2007 77.20 77.30 76.33 77.08 2,772,890 -0.12(-0.16%)
May 11, 2007 76.75 77.30 76.45 77.20 2,916,100 +1.05(+1.38%)
May 10, 2007 75.70 77.25 74.84 76.15 5,180,175 +0.84(+1.12%)
May 09, 2007 75.20 75.82 74.88 75.31 1,946,200 -0.08(-0.11%)
May 08, 2007 74.50 75.55 74.27 75.39 2,424,441 +0.08(+0.11%)
May 07, 2007 74.50 75.33 74.33 75.31 2,960,017 +0.88(+1.18%)
May 04, 2007 74.90 74.98 74.13 74.43 2,497,880 -0.07(-0.09%)
May 03, 2007 74.15 74.74 73.93 74.50 2,070,500 +0.35(+0.47%)
May 02, 2007 73.94 74.37 73.55 74.15 3,491,300 +0.41(+0.56%)
May 01, 2007 74.27 74.45 73.20 73.74 3,905,075 -0.52(-0.70%)
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%)
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.