Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 52.41 52.77 51.36 51.70 3,805,497 +0.33(+0.64%)
Aug 30, 2007 51.44 52.05 51.17 51.37 4,985,742 -0.63(-1.21%)
Aug 29, 2007 51.33 52.24 50.19 52.00 5,989,268 +1.03(+2.02%)
Aug 28, 2007 52.05 52.20 50.72 50.97 8,033,466 -1.72(-3.26%)
Aug 27, 2007 52.69 52.96 52.05 52.69 2,625,753 -0.34(-0.63%)
Aug 24, 2007 53.07 53.24 52.44 53.03 3,698,316 -0.42(-0.79%)
Aug 23, 2007 53.81 54.16 52.65 53.45 5,071,912 -0.07(-0.13%)
Aug 22, 2007 55.81 55.81 52.92 53.52 7,567,972 -1.22(-2.23%)
Aug 21, 2007 53.84 55.69 52.91 54.75 10,155,497 +1.40(+2.62%)
Aug 20, 2007 54.97 55.55 52.30 53.35 6,860,549 -1.62(-2.95%)
Aug 17, 2007 54.37 55.66 51.98 54.97 10,611,694 +3.11(+6.00%)
Aug 16, 2007 50.40 52.68 47.57 51.86 14,840,636 +1.46(+2.90%)
Aug 15, 2007 52.92 53.54 49.90 50.40 12,439,539 -2.37(-4.50%)
Aug 14, 2007 55.01 55.07 52.16 52.77 7,643,899 -1.97(-3.61%)
Aug 13, 2007 55.25 56.60 54.45 54.75 4,386,927 -0.50(-0.91%)
Aug 10, 2007 53.64 55.43 53.01 55.25 6,417,237 +0.88(+1.62%)
Aug 09, 2007 55.17 57.12 54.22 54.37 8,982,232 -2.87(-5.01%)
Aug 08, 2007 56.46 59.00 56.15 57.24 7,805,170 +0.78(+1.39%)
Aug 07, 2007 55.31 57.20 54.76 56.46 6,549,200 +0.29(+0.51%)
Aug 06, 2007 54.08 56.17 52.30 56.17 9,472,946 +1.98(+3.66%)
Aug 03, 2007 55.20 56.93 53.99 54.19 12,294,668 -2.74(-4.82%)
Aug 02, 2007 56.17 57.91 56.04 56.93 6,180,449 +0.99(+1.77%)
Aug 01, 2007 56.37 57.49 54.48 55.94 13,771,318 -0.64(-1.13%)
Jul 31, 2007 59.54 60.10 56.44 56.58 11,001,217 -2.18(-3.71%)
Jul 30, 2007 58.39 59.43 57.66 58.76 5,395,643 +0.38(+0.64%)
Jul 27, 2007 58.34 59.82 58.26 58.39 5,601,191 -0.65(-1.10%)
Jul 26, 2007 59.06 59.39 57.74 59.03 7,863,356 -1.03(-1.72%)
Jul 25, 2007 60.85 61.29 59.07 60.06 6,391,974 -0.19(-0.32%)
Jul 24, 2007 61.19 61.34 60.03 60.26 6,002,812 -2.15(-3.45%)
Jul 23, 2007 62.41 62.87 62.10 62.41 3,367,141 +0.31(+0.50%)
Jul 20, 2007 61.96 63.01 61.18 62.10 9,693,902 +1.72(+2.85%)
Jul 19, 2007 62.43 62.43 59.72 60.38 8,283,059 -0.70(-1.14%)
Jul 18, 2007 60.77 61.31 60.22 61.07 6,149,621 -0.01(-0.01%)
Jul 17, 2007 60.94 61.79 60.62 61.08 4,010,064 +0.15(+0.25%)
Jul 16, 2007 60.02 61.67 60.02 60.93 3,942,852 +0.68(+1.13%)
Jul 13, 2007 60.34 60.70 59.99 60.25 3,297,480 -0.29(-0.48%)
Jul 12, 2007 60.11 60.93 59.67 60.54 5,411,465 +0.86(+1.45%)
Jul 11, 2007 60.97 61.08 59.26 59.67 10,292,277 -0.84(-1.39%)
Jul 10, 2007 62.37 62.50 60.31 60.51 6,964,405 -2.53(-4.02%)
Jul 09, 2007 62.59 63.35 62.50 63.05 2,606,124 +0.19(+0.31%)
Jul 06, 2007 62.39 63.09 62.24 62.85 2,427,673 +0.46(+0.74%)
Jul 05, 2007 62.74 62.91 62.21 62.39 2,822,356 -0.73(-1.15%)
Jul 03, 2007 63.03 63.52 63.03 63.12 1,361,214 +0.15(+0.24%)
Jul 02, 2007 63.37 63.37 62.39 62.97 2,602,366 +0.25(+0.40%)
Jun 29, 2007 63.70 64.69 62.33 62.72 4,914,443 -0.98(-1.54%)
Jun 28, 2007 64.57 64.74 63.42 63.70 5,228,982 +0.70(+1.10%)
Jun 27, 2007 62.93 63.05 61.89 63.01 5,206,733 -0.01(-0.01%)
Jun 26, 2007 63.65 63.69 62.39 63.01 6,359,338 -0.47(-0.74%)
Jun 25, 2007 64.31 64.47 63.41 63.49 3,817,327 -0.50(-0.79%)
Jun 22, 2007 64.46 64.91 63.83 63.99 4,497,487 -0.70(-1.08%)
Jun 21, 2007 64.34 65.10 63.64 64.69 3,780,734 +0.34(+0.53%)
Jun 20, 2007 64.77 65.65 64.33 64.34 3,789,739 -0.94(-1.43%)
Jun 19, 2007 65.45 65.77 64.85 65.28 3,226,818 -0.17(-0.26%)
Jun 18, 2007 64.69 65.61 64.49 65.45 3,619,274 +0.88(+1.36%)
Jun 15, 2007 64.68 65.27 64.54 64.57 5,046,649 +0.26(+0.41%)
Jun 14, 2007 64.41 64.86 64.21 64.30 3,225,318 -0.18(-0.27%)
Jun 13, 2007 63.81 64.48 63.30 64.48 3,348,382 +0.75(+1.18%)
Jun 12, 2007 63.74 64.33 63.64 63.73 4,241,601 -0.70(-1.08%)
Jun 11, 2007 63.97 64.64 63.65 64.42 3,595,868 +0.46(+0.73%)
Jun 08, 2007 63.61 63.96 63.14 63.96 3,745,447 +0.32(+0.50%)
Jun 07, 2007 63.56 64.07 63.40 63.64 6,322,066 -0.02(-0.03%)
Jun 06, 2007 63.52 63.92 63.21 63.65 4,676,594 -0.22(-0.34%)
Jun 05, 2007 63.57 64.13 63.25 63.87 3,381,767 -0.02(-0.03%)
Jun 04, 2007 63.89 64.29 63.77 63.89 2,655,237 -0.20(-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.