Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 57.32 57.84 56.72 56.76 4,654,905 -0.50(-0.87%)
Apr 27, 2007 57.13 57.61 56.46 57.26 5,438,319 -0.44(-0.77%)
Apr 26, 2007 56.21 58.03 56.19 57.70 8,096,049 +1.18(+2.08%)
Apr 25, 2007 55.60 56.64 55.25 56.52 7,762,752 +1.51(+2.75%)
Apr 24, 2007 54.10 55.02 53.92 55.01 8,260,915 +1.31(+2.43%)
Apr 23, 2007 55.38 55.38 53.69 53.70 12,225,553 -1.94(-3.49%)
Apr 20, 2007 56.21 56.86 54.70 55.64 20,344,688 -3.47(-5.87%)
Apr 19, 2007 58.85 59.73 58.55 59.11 5,467,898 -0.26(-0.44%)
Apr 18, 2007 58.94 59.75 58.47 59.37 4,694,624 +0.43(+0.73%)
Apr 17, 2007 58.70 59.16 58.19 58.94 4,780,245 +0.62(+1.06%)
Apr 16, 2007 57.61 58.78 57.52 58.33 3,946,247 +0.96(+1.67%)
Apr 13, 2007 56.48 57.40 56.47 57.37 4,952,914 +0.94(+1.67%)
Apr 12, 2007 56.19 56.55 55.99 56.43 3,220,108 -0.07(-0.12%)
Apr 11, 2007 56.44 56.90 56.31 56.50 4,279,814 -0.07(-0.12%)
Apr 10, 2007 56.13 56.69 55.89 56.57 3,210,561 +0.44(+0.79%)
Apr 09, 2007 56.11 56.32 55.84 56.12 2,723,852 +0.05(+0.10%)
Apr 05, 2007 55.99 56.16 55.39 56.07 5,913,959 +0.06(+0.11%)
Apr 04, 2007 56.92 56.96 55.86 56.01 5,850,133 -0.83(-1.45%)
Apr 03, 2007 56.54 57.44 56.37 56.83 5,459,485 +0.60(+1.07%)
Apr 02, 2007 57.49 57.50 56.12 56.23 33,187,758 -1.44(-2.50%)
Mar 30, 2007 57.61 58.10 57.38 57.68 2,713,650 -0.15(-0.25%)
Mar 29, 2007 58.15 58.33 57.48 57.82 2,302,325 +0.12(+0.21%)
Mar 28, 2007 58.26 58.26 57.34 57.70 4,659,952 -0.88(-1.50%)
Mar 27, 2007 58.81 59.04 58.50 58.58 4,082,054 -0.61(-1.03%)
Mar 26, 2007 59.56 59.80 58.57 59.19 3,982,096 -0.34(-0.58%)
Mar 23, 2007 59.43 59.75 59.21 59.53 3,474,979 +0.10(+0.17%)
Mar 22, 2007 59.54 60.27 58.91 59.43 2,902,052 -0.24(-0.40%)
Mar 21, 2007 58.19 60.27 58.03 59.67 4,628,683 +1.42(+2.44%)
Mar 20, 2007 57.81 58.31 57.52 58.25 3,259,232 +0.44(+0.75%)
Mar 19, 2007 57.45 58.00 57.03 57.81 4,973,695 +0.53(+0.92%)
Mar 16, 2007 58.37 58.49 57.02 57.29 4,706,006 -0.76(-1.32%)
Mar 15, 2007 57.48 58.59 57.32 58.05 3,547,217 +0.57(+0.98%)
Mar 14, 2007 57.14 57.71 56.12 57.48 6,086,709 +0.35(+0.62%)
Mar 13, 2007 58.23 58.08 56.98 57.13 5,811,824 -1.09(-1.88%)
Mar 12, 2007 58.29 58.78 58.16 58.23 2,637,111 -0.63(-1.06%)
Mar 09, 2007 59.04 59.26 58.24 58.85 4,519,435 +0.27(+0.46%)
Mar 08, 2007 57.79 59.12 57.71 58.59 5,005,357 +1.41(+2.46%)
Mar 07, 2007 57.79 57.97 57.16 57.18 3,576,507 -0.80(-1.38%)
Mar 06, 2007 58.09 58.32 57.09 57.98 3,535,294 +1.14(+2.00%)
Mar 05, 2007 58.09 59.04 56.75 56.84 6,232,721 -1.84(-3.14%)
Mar 02, 2007 58.55 59.18 58.20 58.68 4,233,822 -0.28(-0.48%)
Mar 01, 2007 57.59 59.20 57.32 58.97 4,630,482 +0.09(+0.16%)
Feb 28, 2007 58.95 59.82 57.92 58.88 5,570,303 -0.08(-0.13%)
Feb 27, 2007 60.76 61.06 58.33 58.95 6,259,673 -2.44(-3.97%)
Feb 26, 2007 61.54 62.02 60.78 61.39 4,241,942 -0.12(-0.20%)
Feb 23, 2007 63.00 63.00 61.08 61.51 4,474,821 -1.40(-2.22%)
Feb 22, 2007 63.01 63.02 62.58 62.91 3,416,365 +0.02(+0.02%)
Feb 21, 2007 62.29 62.98 62.09 62.90 4,640,065 +0.11(+0.17%)
Feb 20, 2007 62.54 62.97 62.36 62.79 2,388,001 +0.06(+0.10%)
Feb 16, 2007 62.75 63.00 62.45 62.73 4,444,990 -0.21(-0.34%)
Feb 15, 2007 62.67 63.06 62.10 62.94 4,091,474 +0.37(+0.59%)
Feb 14, 2007 62.75 63.16 62.43 62.58 3,492,121 +0.07(+0.11%)
Feb 13, 2007 62.37 63.00 62.29 62.51 2,888,511 +0.21(+0.34%)
Feb 12, 2007 62.36 62.80 61.74 62.29 3,481,529 -0.39(-0.62%)
Feb 09, 2007 63.21 63.53 62.14 62.68 3,529,406 -0.59(-0.93%)
Feb 08, 2007 63.47 63.58 61.92 63.27 4,532,519 -0.63(-0.99%)
Feb 07, 2007 63.21 64.08 62.51 63.90 4,138,182 +0.70(+1.11%)
Feb 06, 2007 62.37 63.32 62.22 63.20 5,427,692 +0.80(+1.29%)
Feb 05, 2007 61.58 62.57 61.35 62.40 4,591,264 +0.63(+1.03%)
Feb 02, 2007 61.12 62.10 60.89 61.76 6,813,497 +0.83(+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.