Capital One Financial (NY: COF )

150.02 USD -3.53 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 65.55 66.00 64.23 64.66 3,042,800 +0.41(+0.64%)
Aug 30, 2007 64.33 65.10 63.99 64.25 3,986,500 -0.79(-1.21%)
Aug 29, 2007 64.19 65.34 62.77 65.04 4,788,900 +1.29(+2.02%)
Aug 28, 2007 65.10 65.29 63.43 63.75 6,423,400 -2.15(-3.26%)
Aug 27, 2007 65.90 66.24 65.10 65.90 2,099,500 -0.42(-0.63%)
Aug 24, 2007 66.37 66.59 65.58 66.32 2,957,100 -0.53(-0.79%)
Aug 23, 2007 67.30 67.73 65.85 66.85 4,055,400 -0.09(-0.13%)
Aug 22, 2007 69.80 69.80 66.19 66.94 6,051,200 -1.53(-2.23%)
Aug 21, 2007 67.33 69.65 66.17 68.47 8,120,133 +1.75(+2.62%)
Aug 20, 2007 68.75 69.48 65.41 66.72 5,485,559 -2.03(-2.95%)
Aug 17, 2007 68.00 69.61 65.01 68.75 8,484,899 +3.89(+6.00%)
Aug 16, 2007 63.03 65.88 59.49 64.86 11,866,277 +1.83(+2.90%)
Aug 15, 2007 66.18 66.96 62.41 63.03 9,946,408 -2.97(-4.50%)
Aug 14, 2007 68.80 68.87 65.24 66.00 6,111,910 -2.47(-3.61%)
Aug 13, 2007 69.10 70.79 68.10 68.47 3,507,700 -0.63(-0.91%)
Aug 10, 2007 67.09 69.33 66.30 69.10 5,131,095 +1.10(+1.62%)
Aug 09, 2007 69.00 71.44 67.81 68.00 7,182,014 -3.59(-5.01%)
Aug 08, 2007 70.61 73.79 70.23 71.59 6,240,859 +0.98(+1.39%)
Aug 07, 2007 69.17 71.54 68.49 70.61 5,236,610 +0.36(+0.51%)
Aug 06, 2007 67.63 70.25 65.41 70.25 7,574,379 +2.48(+3.66%)
Aug 03, 2007 69.03 71.20 67.52 67.77 9,830,572 -3.43(-4.82%)
Aug 02, 2007 70.25 72.43 70.09 71.20 4,941,764 +1.24(+1.77%)
Aug 01, 2007 70.50 71.90 68.13 69.96 11,011,272 -0.80(-1.13%)
Jul 31, 2007 74.47 75.17 70.59 70.76 8,796,354 -2.73(-3.71%)
Jul 30, 2007 73.02 74.33 72.11 73.49 4,314,249 +0.47(+0.64%)
Jul 27, 2007 72.96 74.82 72.86 73.02 4,478,601 -0.81(-1.10%)
Jul 26, 2007 73.87 74.28 72.21 73.83 6,287,383 -1.29(-1.72%)
Jul 25, 2007 76.10 76.65 73.88 75.12 5,110,895 -0.24(-0.32%)
Jul 24, 2007 76.53 76.72 75.08 75.36 4,799,729 -2.69(-3.45%)
Jul 23, 2007 78.05 78.63 77.66 78.05 2,692,299 +0.39(+0.50%)
Jul 20, 2007 77.49 78.80 76.51 77.66 7,751,051 +2.15(+2.85%)
Jul 19, 2007 78.08 78.08 74.69 75.51 6,622,969 -0.87(-1.14%)
Jul 18, 2007 76.00 76.68 75.32 76.38 4,917,115 -0.01(-0.01%)
Jul 17, 2007 76.21 77.28 75.81 76.39 3,206,368 +0.19(+0.25%)
Jul 16, 2007 75.06 77.13 75.06 76.20 3,152,626 +0.85(+1.13%)
Jul 13, 2007 75.46 75.92 75.03 75.35 2,636,600 -0.36(-0.48%)
Jul 12, 2007 75.18 76.20 74.63 75.71 4,326,900 +1.08(+1.45%)
Jul 11, 2007 76.25 76.39 74.11 74.63 8,229,500 -1.05(-1.39%)
Jul 10, 2007 78.00 78.17 75.43 75.68 5,568,600 -3.17(-4.02%)
Jul 09, 2007 78.28 79.23 78.16 78.85 2,083,805 +0.24(+0.31%)
Jul 06, 2007 78.03 78.90 77.84 78.61 1,941,119 +0.58(+0.74%)
Jul 05, 2007 78.47 78.68 77.80 78.03 2,256,700 -0.91(-1.15%)
Jul 03, 2007 78.83 79.44 78.83 78.94 1,088,400 +0.19(+0.24%)
Jul 02, 2007 79.26 79.26 78.03 78.75 2,080,800 +0.31(+0.40%)
Jun 29, 2007 79.67 80.90 77.95 78.44 3,929,491 -1.23(-1.54%)
Jun 28, 2007 80.75 80.97 79.32 79.67 4,180,990 +0.87(+1.10%)
Jun 27, 2007 78.70 78.86 77.40 78.80 4,163,200 -0.01(-0.01%)
Jun 26, 2007 79.60 79.65 78.03 78.81 5,084,800 -0.59(-0.74%)
Jun 25, 2007 80.43 80.63 79.30 79.40 3,052,259 -0.63(-0.79%)
Jun 22, 2007 80.62 81.18 79.83 80.03 3,596,101 -0.87(-1.08%)
Jun 21, 2007 80.47 81.42 79.59 80.90 3,023,000 +0.43(+0.53%)
Jun 20, 2007 81.00 82.10 80.46 80.47 3,030,200 -1.17(-1.43%)
Jun 19, 2007 81.85 82.25 81.11 81.64 2,580,100 -0.21(-0.26%)
Jun 18, 2007 80.90 82.05 80.65 81.85 2,893,900 +1.10(+1.36%)
Jun 15, 2007 80.89 81.63 80.72 80.75 4,035,200 +0.33(+0.41%)
Jun 14, 2007 80.55 81.12 80.31 80.42 2,578,900 -0.22(-0.27%)
Jun 13, 2007 79.81 80.64 79.17 80.64 2,677,300 +0.94(+1.18%)
Jun 12, 2007 79.72 80.46 79.59 79.70 3,391,500 -0.87(-1.08%)
Jun 11, 2007 80.00 80.84 79.61 80.57 2,875,185 +0.58(+0.73%)
Jun 08, 2007 79.56 79.99 78.97 79.99 2,994,785 +0.40(+0.50%)
Jun 07, 2007 79.49 80.13 79.29 79.59 5,054,998 -0.02(-0.03%)
Jun 06, 2007 79.44 79.94 79.05 79.61 3,739,312 -0.27(-0.34%)
Jun 05, 2007 79.50 80.20 79.11 79.88 2,703,994 -0.02(-0.03%)
Jun 04, 2007 79.90 80.40 79.75 79.90 2,123,075 -0.25(-0.31%)
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.