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 (%)
Dec 31, 2007 36.98 38.37 36.06 37.79 5,000,815 +0.55(+1.48%)
Dec 28, 2007 37.34 37.88 36.91 37.24 3,996,883 -0.10(-0.26%)
Dec 27, 2007 37.86 38.09 37.30 37.33 4,097,698 -0.92(-2.40%)
Dec 26, 2007 38.08 38.47 37.71 38.25 2,650,915 -0.30(-0.77%)
Dec 24, 2007 38.00 38.90 38.00 38.55 2,352,653 +0.42(+1.11%)
Dec 21, 2007 37.09 38.24 36.79 38.12 6,927,074 +1.42(+3.86%)
Dec 20, 2007 36.99 37.40 35.89 36.71 5,845,964 -0.07(-0.20%)
Dec 19, 2007 37.26 37.84 36.53 36.78 4,368,289 -0.40(-1.08%)
Dec 18, 2007 36.76 37.57 36.15 37.18 9,574,165 +0.67(+1.84%)
Dec 17, 2007 36.41 38.10 35.50 36.51 9,305,428 -1.23(-3.26%)
Dec 14, 2007 38.11 38.67 37.70 37.74 7,778,896 -1.13(-2.90%)
Dec 13, 2007 37.90 39.01 36.73 38.87 10,557,760 +0.27(+0.70%)
Dec 12, 2007 40.83 41.19 37.64 38.60 13,366,216 -1.33(-3.32%)
Dec 11, 2007 41.74 42.79 39.57 39.92 9,489,500 -1.71(-4.11%)
Dec 10, 2007 39.85 41.69 39.85 41.63 8,475,759 +1.81(+4.56%)
Dec 07, 2007 40.07 40.65 39.31 39.82 10,959,224 -2.10(-5.02%)
Dec 06, 2007 39.80 41.98 39.49 41.92 6,608,894 +2.00(+5.01%)
Dec 05, 2007 40.35 40.75 39.53 39.92 8,679,685 +0.02(+0.06%)
Dec 04, 2007 40.37 40.75 39.32 39.90 4,347,407 -0.79(-1.95%)
Dec 03, 2007 43.19 43.37 40.22 40.69 8,187,789 -1.93(-4.54%)
Nov 30, 2007 43.26 45.54 42.27 42.63 11,849,525 +1.11(+2.68%)
Nov 29, 2007 42.64 42.64 40.99 41.51 5,238,614 -1.35(-3.15%)
Nov 28, 2007 40.22 42.91 40.18 42.87 8,388,051 +3.55(+9.03%)
Nov 27, 2007 39.62 40.04 38.31 39.32 7,548,349 -0.02(-0.06%)
Nov 26, 2007 41.63 41.66 39.25 39.34 6,435,698 -2.29(-5.51%)
Nov 23, 2007 40.01 41.91 40.01 41.63 3,179,569 +1.81(+4.54%)
Nov 21, 2007 40.15 41.05 39.04 39.83 8,139,108 -0.74(-1.83%)
Nov 20, 2007 41.18 41.42 39.36 40.57 10,596,637 -0.61(-1.48%)
Nov 19, 2007 42.07 42.31 40.26 41.18 7,523,442 -1.24(-2.92%)
Nov 16, 2007 42.51 43.15 41.63 42.42 6,256,759 +0.21(+0.49%)
Nov 15, 2007 43.95 43.95 41.98 42.21 8,893,744 -2.07(-4.68%)
Nov 14, 2007 46.32 47.41 43.56 44.28 7,769,797 -1.24(-2.72%)
Nov 13, 2007 43.85 45.62 43.66 45.52 7,211,056 +2.13(+4.90%)
Nov 12, 2007 42.54 44.76 41.98 43.39 8,820,145 +0.01(+0.02%)
Nov 09, 2007 40.98 44.58 40.26 43.39 14,307,944 +1.09(+2.57%)
Nov 08, 2007 40.68 43.28 40.33 42.30 19,183,580 +2.15(+5.36%)
Nov 07, 2007 44.86 46.46 40.02 40.15 23,507,412 -7.40(-15.57%)
Nov 06, 2007 48.59 49.55 46.42 47.55 11,672,252 -0.85(-1.75%)
Nov 05, 2007 47.97 49.04 47.18 48.40 5,545,098 -0.51(-1.05%)
Nov 02, 2007 49.97 50.21 48.05 48.91 9,684,332 -0.90(-1.80%)
Nov 01, 2007 51.33 51.45 49.46 49.81 8,912,553 -2.64(-5.03%)
Oct 31, 2007 53.16 54.20 51.04 52.44 5,287,030 +0.29(+0.55%)
Oct 30, 2007 52.45 52.57 51.68 52.16 3,395,157 -0.53(-1.00%)
Oct 29, 2007 51.88 54.12 51.49 52.68 6,883,513 +1.19(+2.31%)
Oct 26, 2007 50.81 51.67 49.48 51.49 5,712,626 +1.95(+3.94%)
Oct 25, 2007 50.79 51.44 48.67 49.54 9,144,925 -1.42(-2.78%)
Oct 24, 2007 49.34 51.10 48.70 50.96 8,276,504 +1.34(+2.69%)
Oct 23, 2007 51.15 51.97 48.87 49.62 6,680,904 -0.70(-1.38%)
Oct 22, 2007 48.89 51.25 48.77 50.32 6,397,358 +0.20(+0.40%)
Oct 19, 2007 52.07 52.44 49.90 50.12 8,661,154 -2.65(-5.03%)
Oct 18, 2007 52.72 53.10 51.53 52.77 6,772,429 -0.72(-1.35%)
Oct 17, 2007 54.18 54.24 52.21 53.49 4,227,594 -0.07(-0.13%)
Oct 16, 2007 54.50 55.01 53.28 53.56 3,703,694 -1.22(-2.23%)
Oct 15, 2007 56.47 56.71 54.12 54.79 4,967,623 -1.89(-3.33%)
Oct 12, 2007 57.42 57.48 56.47 56.67 3,414,766 -0.81(-1.40%)
Oct 11, 2007 56.87 58.68 56.87 57.48 5,451,536 +0.85(+1.50%)
Oct 10, 2007 57.24 57.54 56.19 56.63 2,825,758 -0.94(-1.64%)
Oct 09, 2007 57.01 57.60 56.37 57.58 3,307,486 +0.61(+1.07%)
Oct 08, 2007 57.59 57.79 56.81 56.97 3,115,666 -1.35(-2.32%)
Oct 05, 2007 57.57 58.81 57.17 58.32 4,053,491 +1.51(+2.66%)
Oct 04, 2007 56.26 57.53 56.22 56.81 4,167,062 +0.60(+1.07%)
Oct 03, 2007 55.52 56.39 54.71 56.21 6,745,040 +0.78(+1.41%)
Oct 02, 2007 54.76 56.57 54.75 55.43 3,512,531 +0.80(+1.46%)
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.