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 (%)
Jan 31, 2007 65.82 66.59 65.13 66.31 3,632,775 +0.21(+0.31%)
Jan 30, 2007 64.97 66.31 64.54 66.11 4,099,678 +1.15(+1.78%)
Jan 29, 2007 65.41 65.56 64.52 64.95 2,523,168 -0.59(-0.91%)
Jan 26, 2007 65.57 65.82 65.04 65.55 3,292,570 +0.65(+1.00%)
Jan 25, 2007 66.18 66.31 64.59 64.89 4,064,639 -1.29(-1.94%)
Jan 24, 2007 65.98 66.21 65.60 66.18 3,234,253 +0.16(+0.24%)
Jan 23, 2007 65.46 66.06 65.23 66.02 4,637,993 +0.87(+1.34%)
Jan 22, 2007 64.98 65.74 64.65 65.15 4,820,463 +0.09(+0.14%)
Jan 19, 2007 63.84 65.16 63.42 65.06 8,847,033 +2.52(+4.04%)
Jan 18, 2007 63.76 63.96 62.33 62.54 3,993,470 -0.59(-0.93%)
Jan 17, 2007 62.82 63.62 62.59 63.12 3,497,712 +0.28(+0.45%)
Jan 16, 2007 63.53 63.54 62.64 62.84 4,421,697 -0.68(-1.08%)
Jan 12, 2007 62.68 63.69 62.66 63.53 3,418,541 +0.85(+1.36%)
Jan 11, 2007 62.44 62.77 62.23 62.68 3,873,441 +0.24(+0.38%)
Jan 10, 2007 63.09 63.12 62.11 62.44 3,442,668 -0.77(-1.21%)
Jan 09, 2007 64.07 64.09 62.93 63.20 2,533,474 -0.66(-1.03%)
Jan 08, 2007 63.71 63.90 63.09 63.86 2,447,755 +0.22(+0.35%)
Jan 05, 2007 63.64 63.92 63.10 63.64 2,623,556 +0.00(+0.00%)
Jan 04, 2007 63.90 64.10 63.20 63.64 1,771,831 -0.07(-0.12%)
Jan 03, 2007 63.57 64.13 63.20 63.72 3,694,245 +0.35(+0.56%)
Dec 29, 2006 64.39 64.50 63.36 63.36 2,254,374 -1.04(-1.61%)
Dec 28, 2006 64.33 64.54 64.14 64.40 2,385,195 -0.12(-0.19%)
Dec 27, 2006 64.36 64.61 63.82 64.52 2,179,811 +0.17(+0.27%)
Dec 26, 2006 63.63 64.58 63.51 64.35 2,281,896 +0.51(+0.80%)
Dec 22, 2006 63.95 63.95 63.23 63.84 1,664,532 -0.10(-0.15%)
Dec 21, 2006 63.81 64.28 63.64 63.94 2,948,364 +0.13(+0.21%)
Dec 20, 2006 63.11 63.84 63.11 63.81 2,082,817 +0.52(+0.82%)
Dec 19, 2006 63.51 64.08 63.10 63.29 2,882,408 -0.24(-0.38%)
Dec 18, 2006 63.11 63.79 63.10 63.53 2,996,255 +0.34(+0.54%)
Dec 15, 2006 63.92 64.13 63.13 63.19 3,132,531 -0.53(-0.83%)
Dec 14, 2006 63.39 64.21 63.25 63.72 3,006,318 +0.14(+0.22%)
Dec 13, 2006 63.76 63.98 63.27 63.58 2,428,478 +0.54(+0.85%)
Dec 12, 2006 62.77 63.64 62.73 63.04 3,385,442 -0.07(-0.12%)
Dec 11, 2006 62.84 63.39 62.73 63.11 3,918,179 +0.28(+0.45%)
Dec 08, 2006 63.10 63.16 62.48 62.83 3,544,996 -0.31(-0.50%)
Dec 07, 2006 63.97 64.62 63.10 63.15 5,000,022 -0.84(-1.31%)
Dec 06, 2006 64.14 64.24 63.15 63.99 5,053,126 -0.28(-0.44%)
Dec 05, 2006 64.34 64.47 63.60 64.27 6,705,534 -0.20(-0.31%)
Dec 04, 2006 64.33 64.94 64.29 64.47 4,203,583 +0.43(+0.67%)
Dec 01, 2006 63.64 64.43 63.51 64.04 3,373,196 -0.20(-0.31%)
Nov 30, 2006 64.17 64.33 63.44 64.24 9,003,677 +0.46(+0.72%)
Nov 29, 2006 63.49 64.33 63.07 63.77 6,096,050 +1.58(+2.53%)
Nov 28, 2006 61.46 62.27 61.23 62.20 3,929,455 +0.19(+0.31%)
Nov 27, 2006 62.40 62.40 61.36 62.01 3,963,524 -0.18(-0.29%)
Nov 24, 2006 61.90 62.31 61.75 62.19 680,289 -0.18(-0.29%)
Nov 22, 2006 62.23 62.37 61.87 62.37 1,962,545 +0.53(+0.85%)
Nov 21, 2006 61.94 62.40 61.66 61.84 2,028,622 +0.01(+0.01%)
Nov 20, 2006 62.27 62.81 61.77 61.84 2,284,079 -0.44(-0.70%)
Nov 17, 2006 62.02 62.73 61.03 62.27 3,902,781 -0.08(-0.13%)
Nov 16, 2006 63.67 63.94 62.04 62.35 4,883,630 -1.23(-1.93%)
Nov 15, 2006 63.51 63.72 63.11 63.58 2,805,177 +0.03(+0.05%)
Nov 14, 2006 63.92 64.14 62.96 63.55 2,830,395 -0.37(-0.58%)
Nov 13, 2006 63.92 64.56 63.76 63.92 1,433,929 -0.02(-0.03%)
Nov 10, 2006 63.24 64.04 63.22 63.94 2,108,884 +0.91(+1.44%)
Nov 09, 2006 64.13 64.19 62.87 63.03 3,431,150 -0.89(-1.39%)
Nov 08, 2006 63.72 63.97 63.28 63.92 1,541,471 -0.06(-0.09%)
Nov 07, 2006 64.75 65.07 63.89 63.98 2,427,023 -0.92(-1.41%)
Nov 06, 2006 63.55 64.97 63.42 64.89 2,931,875 +1.75(+2.77%)
Nov 03, 2006 63.92 64.36 62.97 63.15 2,672,902 -0.08(-0.13%)
Nov 02, 2006 63.39 63.67 62.52 63.23 2,781,171 -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.