Skip to main content

Capital One Financial (NY: COF )

147.11 +2.60 (+1.80%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 59.96 60.50 59.34 59.38 4,449,638 -0.52(-0.87%)
Apr 27, 2007 59.76 60.27 59.06 59.90 5,198,506 -0.46(-0.77%)
Apr 26, 2007 58.80 60.71 58.78 60.36 7,739,038 +1.23(+2.08%)
Apr 25, 2007 58.17 59.26 57.79 59.13 7,420,438 +1.58(+2.75%)
Apr 24, 2007 56.59 57.56 56.40 57.55 7,896,635 +1.37(+2.43%)
Apr 23, 2007 57.93 57.93 56.16 56.18 11,686,444 -2.03(-3.49%)
Apr 20, 2007 58.80 59.48 57.23 58.21 19,447,550 -3.63(-5.87%)
Apr 19, 2007 61.57 62.49 61.26 61.84 5,226,781 -0.27(-0.44%)
Apr 18, 2007 61.66 62.51 61.17 62.11 4,487,605 +0.45(+0.73%)
Apr 17, 2007 61.41 61.89 60.87 61.66 4,569,451 +0.65(+1.06%)
Apr 16, 2007 60.26 61.49 60.17 61.02 3,772,230 +1.00(+1.67%)
Apr 13, 2007 59.09 60.05 59.07 60.02 4,734,506 +0.98(+1.67%)
Apr 12, 2007 58.78 59.16 58.57 59.03 3,078,112 -0.07(-0.12%)
Apr 11, 2007 59.04 59.52 58.91 59.10 4,091,087 -0.07(-0.12%)
Apr 10, 2007 58.72 59.30 58.47 59.18 3,068,985 +0.46(+0.79%)
Apr 09, 2007 58.70 58.92 58.42 58.71 2,603,739 +0.06(+0.10%)
Apr 05, 2007 58.58 58.75 57.95 58.66 5,653,172 +0.06(+0.11%)
Apr 04, 2007 59.54 59.59 58.43 58.59 5,592,160 -0.86(-1.45%)
Apr 03, 2007 59.14 60.09 58.97 59.46 5,218,739 +0.63(+1.07%)
Apr 02, 2007 60.14 60.15 58.71 58.83 31,724,282 -1.51(-2.50%)
Mar 30, 2007 60.26 60.78 60.02 60.34 2,593,986 -0.15(-0.25%)
Mar 29, 2007 60.83 61.02 60.13 60.49 2,200,800 +0.13(+0.21%)
Mar 28, 2007 60.94 60.94 59.98 60.36 4,454,463 -0.92(-1.50%)
Mar 27, 2007 61.52 61.77 61.20 61.28 3,902,048 -0.64(-1.03%)
Mar 26, 2007 62.31 62.56 61.27 61.92 3,806,498 -0.36(-0.58%)
Mar 23, 2007 62.18 62.50 61.94 62.28 3,321,743 +0.10(+0.17%)
Mar 22, 2007 62.29 63.05 61.62 62.18 2,774,081 -0.25(-0.40%)
Mar 21, 2007 60.87 63.05 60.70 62.42 4,424,572 +1.49(+2.44%)
Mar 20, 2007 60.47 61.00 60.17 60.94 3,115,510 +0.46(+0.75%)
Mar 19, 2007 60.10 60.67 59.66 60.48 4,754,370 +0.55(+0.92%)
Mar 16, 2007 61.06 61.18 59.65 59.93 4,498,486 -0.80(-1.32%)
Mar 15, 2007 60.14 61.29 59.97 60.73 3,390,796 +0.59(+0.98%)
Mar 14, 2007 59.78 60.37 58.71 60.14 5,818,304 +0.37(+0.62%)
Mar 13, 2007 60.91 60.76 59.61 59.77 5,555,541 -1.14(-1.88%)
Mar 12, 2007 60.98 61.49 60.85 60.91 2,520,823 -0.66(-1.07%)
Mar 09, 2007 61.77 61.99 60.93 61.57 4,320,142 +0.28(+0.46%)
Mar 08, 2007 60.46 61.85 60.37 61.29 4,784,636 +1.47(+2.46%)
Mar 07, 2007 60.46 60.65 59.80 59.82 3,418,794 -0.84(-1.38%)
Mar 06, 2007 60.77 61.01 59.72 60.66 3,379,398 +1.19(+2.00%)
Mar 05, 2007 60.77 61.76 59.37 59.46 5,957,877 -1.93(-3.14%)
Mar 02, 2007 61.25 61.91 60.89 61.39 4,047,124 -0.30(-0.48%)
Mar 01, 2007 60.25 61.94 59.97 61.69 4,426,292 +0.10(+0.16%)
Feb 28, 2007 61.67 62.58 60.59 61.59 5,324,670 -0.08(-0.13%)
Feb 27, 2007 63.57 63.88 61.02 61.67 5,983,640 -2.55(-3.97%)
Feb 26, 2007 64.37 64.88 63.58 64.22 4,054,885 -0.13(-0.20%)
Feb 23, 2007 65.91 65.91 63.89 64.35 4,277,495 -1.46(-2.22%)
Feb 22, 2007 65.92 65.93 65.46 65.81 3,265,714 +0.02(+0.02%)
Feb 21, 2007 65.17 65.89 64.95 65.80 4,435,453 +0.11(+0.17%)
Feb 20, 2007 65.42 65.88 65.24 65.69 2,282,698 +0.06(+0.10%)
Feb 16, 2007 65.65 65.91 65.33 65.62 4,248,980 -0.22(-0.34%)
Feb 15, 2007 65.56 65.97 64.97 65.85 3,911,052 +0.38(+0.59%)
Feb 14, 2007 65.65 66.07 65.31 65.46 3,338,129 +0.07(+0.11%)
Feb 13, 2007 65.25 65.90 65.17 65.39 2,761,136 +0.22(+0.34%)
Feb 12, 2007 65.24 65.70 64.59 65.17 3,328,004 -0.41(-0.62%)
Feb 09, 2007 66.13 66.46 65.01 65.57 3,373,770 -0.62(-0.93%)
Feb 08, 2007 66.40 66.51 64.77 66.19 4,332,649 -0.66(-0.99%)
Feb 07, 2007 66.13 67.04 65.39 66.85 3,955,701 +0.74(+1.11%)
Feb 06, 2007 65.25 66.25 65.09 66.12 5,188,348 +0.84(+1.29%)
Feb 05, 2007 64.42 65.45 64.18 65.28 4,388,803 +0.66(+1.03%)
Feb 02, 2007 63.94 64.97 63.70 64.61 6,513,043 +0.87(+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.