Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 65.39 66.40 63.98 64.38 4,787,777 -1.01(-1.54%)
Jun 28, 2007 66.27 66.45 65.10 65.39 5,094,208 +0.71(+1.10%)
Jun 27, 2007 64.59 64.72 63.52 64.67 5,072,533 -0.01(-0.01%)
Jun 26, 2007 65.33 65.37 64.04 64.68 6,195,430 -0.48(-0.74%)
Jun 25, 2007 66.01 66.18 65.08 65.17 3,718,938 -0.52(-0.79%)
Jun 22, 2007 66.17 66.63 65.52 65.68 4,381,567 -0.71(-1.08%)
Jun 21, 2007 66.04 66.82 65.32 66.40 3,683,288 +0.35(+0.53%)
Jun 20, 2007 66.48 67.38 66.04 66.04 3,692,061 -0.96(-1.43%)
Jun 19, 2007 67.18 67.51 66.57 67.00 3,143,649 -0.17(-0.26%)
Jun 18, 2007 66.40 67.34 66.19 67.18 3,525,990 +0.90(+1.36%)
Jun 15, 2007 66.39 67.00 66.25 66.27 4,916,575 +0.27(+0.41%)
Jun 14, 2007 66.11 66.58 65.91 66.00 3,142,187 -0.18(-0.27%)
Jun 13, 2007 65.50 66.18 64.98 66.18 3,262,080 +0.77(+1.18%)
Jun 12, 2007 65.43 66.04 65.32 65.41 4,132,277 -0.71(-1.08%)
Jun 11, 2007 65.66 66.35 65.34 66.13 3,503,187 +0.48(+0.73%)
Jun 08, 2007 65.30 65.65 64.81 65.65 3,648,910 +0.33(+0.50%)
Jun 07, 2007 65.24 65.77 65.08 65.32 6,159,119 -0.02(-0.03%)
Jun 06, 2007 65.20 65.61 64.88 65.34 4,556,058 -0.22(-0.34%)
Jun 05, 2007 65.25 65.82 64.93 65.56 3,294,604 -0.02(-0.03%)
Jun 04, 2007 65.58 65.99 65.45 65.58 2,586,800 -0.21(-0.31%)
Jun 01, 2007 65.57 66.04 65.36 65.78 4,121,920 +0.30(+0.46%)
May 31, 2007 65.66 66.05 65.13 65.48 3,601,776 -0.18(-0.27%)
May 30, 2007 65.47 65.73 64.30 65.66 2,838,636 +0.19(+0.29%)
May 29, 2007 64.67 65.62 64.45 65.47 3,056,532 +0.81(+1.26%)
May 25, 2007 64.51 64.74 63.94 64.66 2,169,521 +0.18(+0.28%)
May 24, 2007 65.78 65.86 64.39 64.48 4,062,820 -0.99(-1.52%)
May 23, 2007 64.56 65.78 64.56 65.47 5,311,394 +0.94(+1.46%)
May 22, 2007 64.28 64.82 63.65 64.53 2,354,736 +0.57(+0.90%)
May 21, 2007 63.37 64.11 63.25 63.95 2,621,603 +0.39(+0.62%)
May 18, 2007 63.09 63.69 63.09 63.56 3,003,409 +0.46(+0.73%)
May 17, 2007 63.18 63.43 62.96 63.10 3,698,397 -0.08(-0.13%)
May 16, 2007 63.58 63.58 62.97 63.18 3,512,222 +0.16(+0.25%)
May 15, 2007 63.26 63.87 62.90 63.02 3,949,513 -0.24(-0.38%)
May 14, 2007 63.36 63.44 62.65 63.26 3,378,549 -0.10(-0.16%)
May 11, 2007 62.99 63.44 62.75 63.36 3,553,039 +0.86(+1.38%)
May 10, 2007 62.13 63.40 61.42 62.50 6,311,637 +0.69(+1.12%)
May 09, 2007 61.72 62.23 61.46 61.81 2,371,292 -0.07(-0.11%)
May 08, 2007 61.14 62.01 60.96 61.88 2,953,991 +0.07(+0.11%)
May 07, 2007 61.14 61.83 61.01 61.81 3,606,548 +0.72(+1.18%)
May 04, 2007 61.47 61.54 60.84 61.09 3,043,471 -0.06(-0.09%)
May 03, 2007 60.86 61.34 60.68 61.14 2,522,742 +0.29(+0.47%)
May 02, 2007 60.69 61.04 60.37 60.86 4,253,875 +0.34(+0.56%)
May 01, 2007 60.96 61.10 60.08 60.52 4,758,028 -0.43(-0.70%)
Apr 30, 2007 61.55 62.10 60.91 60.95 4,334,951 -0.53(-0.87%)
Apr 27, 2007 61.34 61.87 60.63 61.48 5,064,518 -0.48(-0.77%)
Apr 26, 2007 60.36 62.32 60.33 61.96 7,539,570 +1.26(+2.08%)
Apr 25, 2007 59.71 60.82 59.32 60.69 7,229,182 +1.63(+2.75%)
Apr 24, 2007 58.09 59.08 57.89 59.07 7,693,104 +1.40(+2.43%)
Apr 23, 2007 59.46 59.46 57.65 57.66 11,385,234 -2.08(-3.49%)
Apr 20, 2007 60.36 61.05 58.74 59.75 18,946,302 -3.73(-5.87%)
Apr 19, 2007 63.20 64.14 62.88 63.48 5,092,064 -0.28(-0.44%)
Apr 18, 2007 63.30 64.17 62.79 63.75 4,371,940 +0.46(+0.73%)
Apr 17, 2007 63.03 63.52 62.48 63.30 4,451,676 +0.66(+1.06%)
Apr 16, 2007 61.86 63.11 61.76 62.63 3,675,003 +1.03(+1.67%)
Apr 13, 2007 60.65 61.64 60.64 61.60 4,612,477 +1.01(+1.67%)
Apr 12, 2007 60.33 60.72 60.12 60.59 2,998,775 -0.07(-0.12%)
Apr 11, 2007 60.60 61.10 60.46 60.67 3,985,642 -0.07(-0.12%)
Apr 10, 2007 60.27 60.87 60.02 60.74 2,989,884 +0.48(+0.79%)
Apr 09, 2007 60.25 60.48 59.96 60.27 2,536,629 +0.06(+0.10%)
Apr 05, 2007 60.13 60.31 59.48 60.21 5,507,465 +0.07(+0.11%)
Apr 04, 2007 61.12 61.17 59.98 60.14 5,448,026 -0.89(-1.45%)
Apr 03, 2007 60.71 61.68 60.53 61.03 5,084,229 +0.65(+1.07%)
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.