Skip to main content

Capital One Financial (NY: COF )

94.03 -0.99 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 61.85 62.41 61.21 61.25 4,313,600 -0.54(-0.87%)
Apr 27, 2007 61.65 62.17 60.93 61.79 5,039,574 -0.48(-0.77%)
Apr 26, 2007 60.66 62.63 60.63 62.26 7,502,435 +1.27(+2.08%)
Apr 25, 2007 60.00 61.13 59.62 60.99 7,193,576 +1.63(+2.75%)
Apr 24, 2007 58.38 59.38 58.18 59.36 7,655,213 +1.41(+2.43%)
Apr 23, 2007 59.76 59.76 57.93 57.95 11,329,158 -2.09(-3.49%)
Apr 20, 2007 60.66 61.36 59.03 60.05 18,852,986 -3.74(-5.87%)
Apr 19, 2007 63.51 64.46 63.19 63.79 5,066,984 -0.28(-0.44%)
Apr 18, 2007 63.61 64.48 63.10 64.07 4,350,407 +0.46(+0.73%)
Apr 17, 2007 63.34 63.84 62.79 63.61 4,429,750 +0.67(+1.06%)
Apr 16, 2007 62.16 63.43 62.07 62.94 3,656,902 +1.03(+1.67%)
Apr 13, 2007 60.95 61.94 60.94 61.91 4,589,760 +1.01(+1.67%)
Apr 12, 2007 60.63 61.02 60.42 60.89 2,984,005 -0.07(-0.12%)
Apr 11, 2007 60.90 61.40 60.76 60.97 3,966,012 -0.07(-0.12%)
Apr 10, 2007 60.57 61.18 60.32 61.04 2,975,158 +0.48(+0.79%)
Apr 09, 2007 60.55 60.78 60.26 60.56 2,524,136 +0.06(+0.10%)
Apr 05, 2007 60.42 60.61 59.77 60.51 5,480,339 +0.07(+0.11%)
Apr 04, 2007 61.42 61.47 60.28 60.44 5,421,193 -0.89(-1.45%)
Apr 03, 2007 61.01 61.98 60.83 61.33 5,059,188 +0.65(+1.07%)
Apr 02, 2007 62.04 62.05 60.56 60.68 30,754,386 -1.56(-2.50%)
Mar 30, 2007 62.16 62.70 61.92 62.24 2,514,681 -0.16(-0.25%)
Mar 29, 2007 62.75 62.94 62.02 62.40 2,133,515 +0.13(+0.21%)
Mar 28, 2007 62.87 62.87 61.88 62.26 4,318,278 -0.95(-1.50%)
Mar 27, 2007 63.46 63.72 63.13 63.21 3,782,752 -0.66(-1.03%)
Mar 26, 2007 64.28 64.53 63.20 63.87 3,690,123 -0.37(-0.58%)
Mar 23, 2007 64.14 64.47 63.90 64.24 3,220,189 +0.11(+0.17%)
Mar 22, 2007 64.25 65.04 63.57 64.14 2,689,270 -0.26(-0.40%)
Mar 21, 2007 62.79 65.04 62.62 64.39 4,289,301 +1.53(+2.44%)
Mar 20, 2007 62.38 62.92 62.07 62.86 3,020,260 +0.47(+0.75%)
Mar 19, 2007 61.99 62.59 61.55 62.39 4,609,016 +0.57(+0.92%)
Mar 16, 2007 62.99 63.11 61.53 61.82 4,360,955 -0.82(-1.32%)
Mar 15, 2007 62.03 63.22 61.86 62.64 3,287,130 +0.61(+0.98%)
Mar 14, 2007 61.66 62.27 60.56 62.03 5,640,423 +0.38(+0.62%)
Mar 13, 2007 62.83 62.68 61.49 61.65 5,385,693 -1.18(-1.88%)
Mar 12, 2007 62.90 63.43 62.77 62.83 2,443,754 -0.68(-1.06%)
Mar 09, 2007 63.72 63.95 62.85 63.51 4,188,064 +0.29(+0.46%)
Mar 08, 2007 62.36 63.80 62.27 63.22 4,638,357 +1.52(+2.46%)
Mar 07, 2007 62.36 62.56 61.69 61.70 3,314,272 -0.87(-1.38%)
Mar 06, 2007 62.68 62.93 61.60 62.57 3,276,081 +1.23(+2.00%)
Mar 05, 2007 62.68 63.71 61.24 61.34 5,775,729 -1.99(-3.14%)
Mar 02, 2007 63.18 63.86 62.81 63.33 3,923,392 -0.31(-0.48%)
Mar 01, 2007 62.15 63.89 61.86 63.63 4,290,968 +0.10(+0.16%)
Feb 28, 2007 63.62 64.56 62.50 63.53 5,161,880 -0.08(-0.13%)
Feb 27, 2007 65.57 65.89 62.94 63.62 5,800,705 -2.63(-3.97%)
Feb 26, 2007 66.40 66.92 65.59 66.25 3,930,917 -0.13(-0.20%)
Feb 23, 2007 67.99 67.99 65.91 66.38 4,146,720 -1.51(-2.22%)
Feb 22, 2007 68.00 68.00 67.53 67.89 3,165,872 +0.02(+0.02%)
Feb 21, 2007 67.22 67.96 67.00 67.87 4,299,849 +0.12(+0.17%)
Feb 20, 2007 67.48 67.95 67.30 67.76 2,212,910 +0.07(+0.10%)
Feb 16, 2007 67.72 67.99 67.39 67.69 4,119,077 -0.23(-0.34%)
Feb 15, 2007 67.62 68.05 67.01 67.92 3,791,481 +0.40(+0.59%)
Feb 14, 2007 67.72 68.15 67.37 67.53 3,236,074 +0.07(+0.11%)
Feb 13, 2007 67.30 67.98 67.22 67.45 2,676,721 +0.23(+0.34%)
Feb 12, 2007 67.30 67.77 66.63 67.22 3,226,258 -0.42(-0.62%)
Feb 09, 2007 68.21 68.56 67.06 67.64 3,270,625 -0.64(-0.93%)
Feb 08, 2007 68.49 68.61 66.82 68.28 4,200,188 -0.68(-0.99%)
Feb 07, 2007 68.21 69.15 67.45 68.96 3,834,765 +0.76(+1.11%)
Feb 06, 2007 67.30 68.33 67.15 68.20 5,029,726 +0.87(+1.29%)
Feb 05, 2007 66.45 67.52 66.21 67.34 4,254,626 +0.68(+1.03%)
Feb 02, 2007 65.96 67.01 65.71 66.65 6,313,922 +0.90(+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.