Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 65.49 66.26 64.81 65.99 3,650,756 +0.21(+0.31%)
Jan 30, 2007 64.65 65.99 64.22 65.78 4,119,970 +1.15(+1.78%)
Jan 29, 2007 65.08 65.24 64.21 64.63 2,535,657 -0.59(-0.91%)
Jan 26, 2007 65.25 65.49 64.71 65.22 3,308,867 +0.65(+1.00%)
Jan 25, 2007 65.86 65.99 64.27 64.58 4,084,758 -1.28(-1.94%)
Jan 24, 2007 65.66 65.89 65.28 65.86 3,250,261 +0.16(+0.24%)
Jan 23, 2007 65.14 65.73 64.91 65.70 4,660,950 +0.87(+1.34%)
Jan 22, 2007 64.66 65.42 64.33 64.83 4,844,322 +0.09(+0.14%)
Jan 19, 2007 63.52 64.84 63.11 64.74 8,890,823 +2.51(+4.04%)
Jan 18, 2007 63.44 63.65 62.02 62.23 4,013,237 -0.58(-0.93%)
Jan 17, 2007 62.51 63.31 62.29 62.81 3,515,024 +0.28(+0.45%)
Jan 16, 2007 63.22 63.23 62.33 62.53 4,443,583 -0.68(-1.08%)
Jan 12, 2007 62.37 63.38 62.35 63.21 3,435,461 +0.85(+1.36%)
Jan 11, 2007 62.13 62.46 61.92 62.37 3,892,613 +0.24(+0.38%)
Jan 10, 2007 62.78 62.81 61.80 62.13 3,459,708 -0.76(-1.21%)
Jan 09, 2007 63.75 63.77 62.62 62.89 2,546,013 -0.66(-1.03%)
Jan 08, 2007 63.39 63.58 62.78 63.55 2,459,871 +0.22(+0.35%)
Jan 05, 2007 63.33 63.61 62.79 63.33 2,636,542 +0.00(+0.00%)
Jan 04, 2007 63.58 63.79 62.89 63.33 1,780,601 -0.07(-0.12%)
Jan 03, 2007 63.25 63.81 62.88 63.40 3,712,530 +0.35(+0.56%)
Dec 29, 2006 64.07 64.18 63.05 63.05 2,265,533 -1.03(-1.61%)
Dec 28, 2006 64.02 64.22 63.83 64.08 2,397,000 -0.12(-0.19%)
Dec 27, 2006 64.04 64.30 63.51 64.21 2,190,600 +0.17(+0.27%)
Dec 26, 2006 63.32 64.26 63.20 64.03 2,293,191 +0.51(+0.80%)
Dec 22, 2006 63.63 63.63 62.92 63.52 1,672,771 -0.10(-0.15%)
Dec 21, 2006 63.49 63.97 63.33 63.62 2,962,957 +0.13(+0.21%)
Dec 20, 2006 62.80 63.52 62.79 63.49 2,093,126 +0.52(+0.82%)
Dec 19, 2006 63.20 63.76 62.79 62.97 2,896,675 -0.24(-0.38%)
Dec 18, 2006 62.79 63.48 62.79 63.21 3,011,085 +0.34(+0.54%)
Dec 15, 2006 63.61 63.81 62.82 62.88 3,148,036 -0.53(-0.83%)
Dec 14, 2006 63.07 63.89 62.93 63.40 3,021,198 +0.14(+0.22%)
Dec 13, 2006 63.44 63.66 62.96 63.26 2,440,498 +0.53(+0.85%)
Dec 12, 2006 62.46 63.33 62.42 62.73 3,402,198 -0.07(-0.12%)
Dec 11, 2006 62.53 63.07 62.42 62.80 3,937,573 +0.28(+0.45%)
Dec 08, 2006 62.79 62.85 62.17 62.52 3,562,543 -0.31(-0.50%)
Dec 07, 2006 63.66 64.30 62.79 62.84 5,024,770 -0.84(-1.31%)
Dec 06, 2006 63.82 63.93 62.84 63.67 5,078,137 -0.28(-0.44%)
Dec 05, 2006 64.03 64.15 63.29 63.95 6,738,724 -0.20(-0.31%)
Dec 04, 2006 64.02 64.62 63.98 64.15 4,224,389 +0.43(+0.67%)
Dec 01, 2006 63.33 64.12 63.20 63.72 3,389,892 -0.20(-0.31%)
Nov 30, 2006 63.85 64.02 63.12 63.92 9,048,243 +0.46(+0.72%)
Nov 29, 2006 63.18 64.02 62.76 63.46 6,126,224 +1.57(+2.53%)
Nov 28, 2006 61.16 61.97 60.93 61.89 3,948,904 +0.19(+0.31%)
Nov 27, 2006 62.09 62.09 61.06 61.70 3,983,142 -0.18(-0.29%)
Nov 24, 2006 61.60 62.01 61.45 61.88 683,656 -0.18(-0.29%)
Nov 22, 2006 61.92 62.06 61.56 62.06 1,972,259 +0.53(+0.85%)
Nov 21, 2006 61.64 62.09 61.36 61.54 2,038,663 +0.01(+0.01%)
Nov 20, 2006 61.97 62.50 61.46 61.53 2,295,384 -0.44(-0.70%)
Nov 17, 2006 61.72 62.42 60.73 61.97 3,922,099 -0.08(-0.13%)
Nov 16, 2006 63.35 63.62 61.74 62.05 4,907,802 -1.22(-1.93%)
Nov 15, 2006 63.20 63.40 62.79 63.27 2,819,062 +0.03(+0.05%)
Nov 14, 2006 63.61 63.83 62.65 63.24 2,844,405 -0.37(-0.58%)
Nov 13, 2006 63.61 64.24 63.44 63.61 1,441,027 -0.02(-0.03%)
Nov 10, 2006 62.93 63.72 62.91 63.62 2,119,322 +0.90(+1.44%)
Nov 09, 2006 63.81 63.88 62.56 62.72 3,448,133 -0.89(-1.39%)
Nov 08, 2006 63.40 63.66 62.97 63.61 1,549,101 -0.06(-0.09%)
Nov 07, 2006 64.43 64.75 63.57 63.66 2,439,036 -0.91(-1.41%)
Nov 06, 2006 63.24 64.65 63.11 64.58 2,946,387 +1.74(+2.77%)
Nov 03, 2006 63.61 64.04 62.66 62.84 2,686,132 -0.08(-0.13%)
Nov 02, 2006 63.08 63.35 62.21 62.92 2,794,937 -0.16(-0.26%)
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.