Capital One Financial (NY: COF )

138.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 74.47 75.17 70.59 70.76 8,796,354 -2.73(-3.71%)
Jul 30, 2007 73.02 74.33 72.11 73.49 4,314,249 +0.47(+0.64%)
Jul 27, 2007 72.96 74.82 72.86 73.02 4,478,601 -0.81(-1.10%)
Jul 26, 2007 73.87 74.28 72.21 73.83 6,287,383 -1.29(-1.72%)
Jul 25, 2007 76.10 76.65 73.88 75.12 5,110,895 -0.24(-0.32%)
Jul 24, 2007 76.53 76.72 75.08 75.36 4,799,729 -2.69(-3.45%)
Jul 23, 2007 78.05 78.63 77.66 78.05 2,692,299 +0.39(+0.50%)
Jul 20, 2007 77.49 78.80 76.51 77.66 7,751,051 +2.15(+2.85%)
Jul 19, 2007 78.08 78.08 74.69 75.51 6,622,969 -0.87(-1.14%)
Jul 18, 2007 76.00 76.68 75.32 76.38 4,917,115 -0.01(-0.01%)
Jul 17, 2007 76.21 77.28 75.81 76.39 3,206,368 +0.19(+0.25%)
Jul 16, 2007 75.06 77.13 75.06 76.20 3,152,626 +0.85(+1.13%)
Jul 13, 2007 75.46 75.92 75.03 75.35 2,636,600 -0.36(-0.48%)
Jul 12, 2007 75.18 76.20 74.63 75.71 4,326,900 +1.08(+1.45%)
Jul 11, 2007 76.25 76.39 74.11 74.63 8,229,500 -1.05(-1.39%)
Jul 10, 2007 78.00 78.17 75.43 75.68 5,568,600 -3.17(-4.02%)
Jul 09, 2007 78.28 79.23 78.16 78.85 2,083,805 +0.24(+0.31%)
Jul 06, 2007 78.03 78.90 77.84 78.61 1,941,119 +0.58(+0.74%)
Jul 05, 2007 78.47 78.68 77.80 78.03 2,256,700 -0.91(-1.15%)
Jul 03, 2007 78.83 79.44 78.83 78.94 1,088,400 +0.19(+0.24%)
Jul 02, 2007 79.26 79.26 78.03 78.75 2,080,800 +0.31(+0.40%)
Jun 29, 2007 79.67 80.90 77.95 78.44 3,929,491 -1.23(-1.54%)
Jun 28, 2007 80.75 80.97 79.32 79.67 4,180,990 +0.87(+1.10%)
Jun 27, 2007 78.70 78.86 77.40 78.80 4,163,200 -0.01(-0.01%)
Jun 26, 2007 79.60 79.65 78.03 78.81 5,084,800 -0.59(-0.74%)
Jun 25, 2007 80.43 80.63 79.30 79.40 3,052,259 -0.63(-0.79%)
Jun 22, 2007 80.62 81.18 79.83 80.03 3,596,101 -0.87(-1.08%)
Jun 21, 2007 80.47 81.42 79.59 80.90 3,023,000 +0.43(+0.53%)
Jun 20, 2007 81.00 82.10 80.46 80.47 3,030,200 -1.17(-1.43%)
Jun 19, 2007 81.85 82.25 81.11 81.64 2,580,100 -0.21(-0.26%)
Jun 18, 2007 80.90 82.05 80.65 81.85 2,893,900 +1.10(+1.36%)
Jun 15, 2007 80.89 81.63 80.72 80.75 4,035,200 +0.33(+0.41%)
Jun 14, 2007 80.55 81.12 80.31 80.42 2,578,900 -0.22(-0.27%)
Jun 13, 2007 79.81 80.64 79.17 80.64 2,677,300 +0.94(+1.18%)
Jun 12, 2007 79.72 80.46 79.59 79.70 3,391,500 -0.87(-1.08%)
Jun 11, 2007 80.00 80.84 79.61 80.57 2,875,185 +0.58(+0.73%)
Jun 08, 2007 79.56 79.99 78.97 79.99 2,994,785 +0.40(+0.50%)
Jun 07, 2007 79.49 80.13 79.29 79.59 5,054,998 -0.02(-0.03%)
Jun 06, 2007 79.44 79.94 79.05 79.61 3,739,312 -0.27(-0.34%)
Jun 05, 2007 79.50 80.20 79.11 79.88 2,703,994 -0.02(-0.03%)
Jun 04, 2007 79.90 80.40 79.75 79.90 2,123,075 -0.25(-0.31%)
Jun 01, 2007 79.89 80.47 79.64 80.15 3,383,000 +0.37(+0.46%)
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%)
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.