Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 53.40 53.56 52.81 53.12 3,007,953 -0.30(-0.55%)
Sep 27, 2007 53.57 54.16 53.17 53.41 2,708,421 +0.56(+1.06%)
Sep 26, 2007 52.77 53.24 52.14 52.85 3,443,545 +0.19(+0.36%)
Sep 25, 2007 53.09 53.09 51.63 52.66 5,980,514 -0.73(-1.36%)
Sep 24, 2007 55.00 55.20 53.36 53.39 5,679,577 -1.80(-3.26%)
Sep 21, 2007 55.59 55.70 54.51 55.19 7,025,062 -0.30(-0.53%)
Sep 20, 2007 56.75 56.73 55.44 55.48 4,617,777 -1.27(-2.24%)
Sep 19, 2007 55.97 57.91 55.78 56.75 6,041,171 +1.00(+1.79%)
Sep 18, 2007 52.16 56.09 52.20 55.75 7,589,733 +3.59(+6.88%)
Sep 17, 2007 52.03 52.68 51.39 52.16 4,215,963 -0.70(-1.32%)
Sep 14, 2007 52.56 53.05 51.80 52.86 3,569,786 -0.24(-0.45%)
Sep 13, 2007 52.08 53.25 52.08 53.10 4,257,985 +1.07(+2.06%)
Sep 12, 2007 51.00 52.51 50.47 52.03 4,602,916 +0.79(+1.54%)
Sep 11, 2007 50.45 51.51 50.37 51.24 4,252,079 +1.03(+2.05%)
Sep 10, 2007 50.37 50.79 49.73 50.21 4,985,241 +0.07(+0.14%)
Sep 07, 2007 50.38 50.85 49.72 50.13 6,756,796 -1.14(-2.21%)
Sep 06, 2007 50.29 51.37 50.29 51.27 3,775,481 +0.78(+1.55%)
Sep 05, 2007 51.01 51.09 50.05 50.49 4,993,121 -1.27(-2.46%)
Sep 04, 2007 51.68 52.21 51.45 51.76 4,050,125 +0.06(+0.11%)
Aug 31, 2007 52.41 52.77 51.36 51.70 3,805,497 +0.33(+0.64%)
Aug 30, 2007 51.44 52.05 51.17 51.37 4,985,742 -0.63(-1.21%)
Aug 29, 2007 51.33 52.24 50.19 52.00 5,989,268 +1.03(+2.02%)
Aug 28, 2007 52.05 52.20 50.72 50.97 8,033,466 -1.72(-3.26%)
Aug 27, 2007 52.69 52.96 52.05 52.69 2,625,753 -0.34(-0.63%)
Aug 24, 2007 53.07 53.24 52.44 53.03 3,698,316 -0.42(-0.79%)
Aug 23, 2007 53.81 54.16 52.65 53.45 5,071,912 -0.07(-0.13%)
Aug 22, 2007 55.81 55.81 52.92 53.52 7,567,972 -1.22(-2.23%)
Aug 21, 2007 53.84 55.69 52.91 54.75 10,155,497 +1.40(+2.62%)
Aug 20, 2007 54.97 55.55 52.30 53.35 6,860,549 -1.62(-2.95%)
Aug 17, 2007 54.37 55.66 51.98 54.97 10,611,694 +3.11(+6.00%)
Aug 16, 2007 50.40 52.68 47.57 51.86 14,840,636 +1.46(+2.90%)
Aug 15, 2007 52.92 53.54 49.90 50.40 12,439,539 -2.37(-4.50%)
Aug 14, 2007 55.01 55.07 52.16 52.77 7,643,899 -1.97(-3.61%)
Aug 13, 2007 55.25 56.60 54.45 54.75 4,386,927 -0.50(-0.91%)
Aug 10, 2007 53.64 55.43 53.01 55.25 6,417,237 +0.88(+1.62%)
Aug 09, 2007 55.17 57.12 54.22 54.37 8,982,232 -2.87(-5.01%)
Aug 08, 2007 56.46 59.00 56.15 57.24 7,805,170 +0.78(+1.39%)
Aug 07, 2007 55.31 57.20 54.76 56.46 6,549,200 +0.29(+0.51%)
Aug 06, 2007 54.08 56.17 52.30 56.17 9,472,946 +1.98(+3.66%)
Aug 03, 2007 55.20 56.93 53.99 54.19 12,294,668 -2.74(-4.82%)
Aug 02, 2007 56.17 57.91 56.04 56.93 6,180,449 +0.99(+1.77%)
Aug 01, 2007 56.37 57.49 54.48 55.94 13,771,318 -0.64(-1.13%)
Jul 31, 2007 59.54 60.10 56.44 56.58 11,001,217 -2.18(-3.71%)
Jul 30, 2007 58.39 59.43 57.66 58.76 5,395,643 +0.38(+0.64%)
Jul 27, 2007 58.34 59.82 58.26 58.39 5,601,191 -0.65(-1.10%)
Jul 26, 2007 59.06 59.39 57.74 59.03 7,863,356 -1.03(-1.72%)
Jul 25, 2007 60.85 61.29 59.07 60.06 6,391,974 -0.19(-0.32%)
Jul 24, 2007 61.19 61.34 60.03 60.26 6,002,812 -2.15(-3.45%)
Jul 23, 2007 62.41 62.87 62.10 62.41 3,367,141 +0.31(+0.50%)
Jul 20, 2007 61.96 63.01 61.18 62.10 9,693,902 +1.72(+2.85%)
Jul 19, 2007 62.43 62.43 59.72 60.38 8,283,059 -0.70(-1.14%)
Jul 18, 2007 60.77 61.31 60.22 61.07 6,149,621 -0.01(-0.01%)
Jul 17, 2007 60.94 61.79 60.62 61.08 4,010,064 +0.15(+0.25%)
Jul 16, 2007 60.02 61.67 60.02 60.93 3,942,852 +0.68(+1.13%)
Jul 13, 2007 60.34 60.70 59.99 60.25 3,297,480 -0.29(-0.48%)
Jul 12, 2007 60.11 60.93 59.67 60.54 5,411,465 +0.86(+1.45%)
Jul 11, 2007 60.97 61.08 59.26 59.67 10,292,277 -0.84(-1.39%)
Jul 10, 2007 62.37 62.50 60.31 60.51 6,964,405 -2.53(-4.02%)
Jul 09, 2007 62.59 63.35 62.50 63.05 2,606,124 +0.19(+0.31%)
Jul 06, 2007 62.39 63.09 62.24 62.85 2,427,673 +0.46(+0.74%)
Jul 05, 2007 62.74 62.91 62.21 62.39 2,822,356 -0.73(-1.15%)
Jul 03, 2007 63.03 63.52 63.03 63.12 1,361,214 +0.15(+0.24%)
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.