Capital One Financial (NY: COF )

154.89 USD +4.87 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 46.25 47.99 45.10 47.26 3,998,552 +0.69(+1.48%)
Dec 28, 2007 46.70 47.38 46.16 46.57 3,195,828 -0.12(-0.26%)
Dec 27, 2007 47.35 47.64 46.65 46.69 3,276,438 -1.15(-2.40%)
Dec 26, 2007 47.62 48.11 47.16 47.84 2,119,619 -0.37(-0.77%)
Dec 24, 2007 47.52 48.65 47.52 48.21 1,881,135 +0.53(+1.11%)
Dec 21, 2007 46.39 47.83 46.01 47.68 5,538,751 +1.77(+3.86%)
Dec 20, 2007 46.26 46.77 44.88 45.91 4,674,317 -0.09(-0.20%)
Dec 19, 2007 46.60 47.32 45.69 46.00 3,492,797 -0.50(-1.08%)
Dec 18, 2007 45.97 46.99 45.21 46.50 7,655,312 +0.84(+1.84%)
Dec 17, 2007 45.54 47.65 44.40 45.66 7,440,435 -1.54(-3.26%)
Dec 14, 2007 47.66 48.36 47.15 47.20 6,219,851 -1.41(-2.90%)
Dec 13, 2007 47.40 48.79 45.94 48.61 8,441,775 +0.34(+0.70%)
Dec 12, 2007 51.06 51.52 47.08 48.27 10,687,360 -1.66(-3.32%)
Dec 11, 2007 52.20 53.51 49.49 49.93 7,587,615 -2.14(-4.11%)
Dec 10, 2007 49.84 52.14 49.84 52.07 6,777,048 +2.27(+4.56%)
Dec 07, 2007 50.11 50.84 49.16 49.80 8,762,777 -2.63(-5.02%)
Dec 06, 2007 49.78 52.50 49.39 52.43 5,284,340 +2.50(+5.01%)
Dec 05, 2007 50.46 50.97 49.44 49.93 6,940,103 +0.03(+0.06%)
Dec 04, 2007 50.49 50.97 49.17 49.90 3,476,100 -0.99(-1.95%)
Dec 03, 2007 54.01 54.24 50.30 50.89 6,546,793 -2.42(-4.54%)
Nov 30, 2007 54.10 56.95 52.87 53.31 9,474,644 +1.39(+2.68%)
Nov 29, 2007 53.33 53.33 51.27 51.92 4,188,692 -1.69(-3.15%)
Nov 28, 2007 50.30 53.67 50.25 53.61 6,706,919 +4.44(+9.03%)
Nov 27, 2007 49.55 50.08 47.91 49.17 6,035,510 -0.03(-0.06%)
Nov 26, 2007 52.07 52.10 49.09 49.20 5,145,856 -2.87(-5.51%)
Nov 23, 2007 50.04 52.42 50.04 52.07 2,542,320 +2.26(+4.54%)
Nov 21, 2007 50.22 51.34 48.83 49.81 6,507,869 -0.93(-1.83%)
Nov 20, 2007 51.50 51.80 49.22 50.74 8,472,860 -0.76(-1.48%)
Nov 19, 2007 52.61 52.92 50.35 51.50 6,015,595 -1.55(-2.92%)
Nov 16, 2007 53.16 53.97 52.06 53.05 5,002,780 +0.26(+0.49%)
Nov 15, 2007 54.97 54.97 52.50 52.79 7,111,261 -2.59(-4.68%)
Nov 14, 2007 57.93 59.29 54.48 55.38 6,212,575 -1.55(-2.72%)
Nov 13, 2007 54.84 57.05 54.60 56.93 5,765,817 +2.66(+4.90%)
Nov 12, 2007 53.20 55.98 52.50 54.27 7,052,412 +0.01(+0.02%)
Nov 09, 2007 51.25 55.76 50.35 54.26 11,440,347 +1.36(+2.57%)
Nov 08, 2007 50.88 54.13 50.44 52.90 15,338,808 +2.69(+5.36%)
Nov 07, 2007 56.10 58.10 50.05 50.21 18,796,058 -9.26(-15.57%)
Nov 06, 2007 60.77 61.97 58.05 59.47 9,332,900 -1.06(-1.75%)
Nov 05, 2007 60.00 61.33 59.00 60.53 4,433,750 -0.64(-1.05%)
Nov 02, 2007 62.50 62.79 60.10 61.17 7,743,399 -1.12(-1.80%)
Nov 01, 2007 64.20 64.34 61.86 62.29 7,126,300 -3.30(-5.03%)
Oct 31, 2007 66.48 67.79 63.83 65.59 4,227,404 +0.36(+0.55%)
Oct 30, 2007 65.60 65.75 64.64 65.23 2,714,700 -0.66(-1.00%)
Oct 29, 2007 64.88 67.69 64.40 65.89 5,503,920 +1.49(+2.31%)
Oct 26, 2007 63.55 64.62 61.88 64.40 4,567,702 +2.44(+3.94%)
Oct 25, 2007 63.52 64.33 60.87 61.96 7,312,100 -1.77(-2.78%)
Oct 24, 2007 61.71 63.91 60.91 63.73 6,617,728 +1.67(+2.69%)
Oct 23, 2007 63.97 65.00 61.12 62.06 5,341,918 -0.87(-1.38%)
Oct 22, 2007 61.15 64.09 61.00 62.93 5,115,200 +0.25(+0.40%)
Oct 19, 2007 65.12 65.59 62.41 62.68 6,925,286 -3.32(-5.03%)
Oct 18, 2007 65.93 66.41 64.45 66.00 5,415,100 -0.90(-1.35%)
Oct 17, 2007 67.76 67.84 65.30 66.90 3,380,300 -0.09(-0.13%)
Oct 16, 2007 68.16 68.80 66.64 66.99 2,961,400 -1.53(-2.23%)
Oct 15, 2007 70.63 70.93 67.69 68.52 3,972,013 -2.36(-3.33%)
Oct 12, 2007 71.81 71.89 70.62 70.88 2,730,379 -1.01(-1.40%)
Oct 11, 2007 71.12 73.39 71.12 71.89 4,358,940 +1.06(+1.50%)
Oct 10, 2007 71.59 71.96 70.28 70.83 2,259,420 -1.18(-1.64%)
Oct 09, 2007 71.30 72.04 70.50 72.01 2,644,600 +0.76(+1.07%)
Oct 08, 2007 72.03 72.28 71.05 71.25 2,491,225 -1.69(-2.32%)
Oct 05, 2007 72.00 73.55 71.50 72.94 3,241,091 +1.89(+2.66%)
Oct 04, 2007 70.36 71.95 70.31 71.05 3,331,900 +0.75(+1.07%)
Oct 03, 2007 69.44 70.53 68.42 70.30 5,393,200 +0.98(+1.41%)
Oct 02, 2007 68.48 70.75 68.47 69.32 2,808,550 +1.00(+1.46%)
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.