Skip to main content

Capital One Financial (NY: COF )

121.02 -0.20 (-0.16%)
Streaming Delayed Price Updated: 3:49 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 61.74 61.74 60.26 60.38 30,906,610 -1.55(-2.50%)
Mar 30, 2007 61.86 62.39 61.61 61.93 2,527,128 -0.16(-0.25%)
Mar 29, 2007 62.44 62.63 61.72 62.09 2,144,076 +0.13(+0.21%)
Mar 28, 2007 62.56 62.56 61.57 61.96 4,339,652 -0.94(-1.50%)
Mar 27, 2007 63.15 63.40 62.82 62.90 3,801,475 -0.66(-1.03%)
Mar 26, 2007 63.96 64.21 62.89 63.56 3,708,388 -0.37(-0.58%)
Mar 23, 2007 63.82 64.16 63.58 63.93 3,236,127 +0.11(+0.17%)
Mar 22, 2007 63.94 64.71 63.25 63.82 2,702,581 -0.25(-0.40%)
Mar 21, 2007 62.48 64.72 62.31 64.07 4,310,532 +1.53(+2.44%)
Mar 20, 2007 62.07 62.61 61.76 62.55 3,035,210 +0.47(+0.75%)
Mar 19, 2007 61.69 62.28 61.24 62.08 4,631,830 +0.57(+0.92%)
Mar 16, 2007 62.68 62.80 61.23 61.51 4,382,540 -0.82(-1.32%)
Mar 15, 2007 61.73 62.91 61.55 62.33 3,303,400 +0.61(+0.98%)
Mar 14, 2007 61.36 61.97 60.27 61.73 5,668,341 +0.38(+0.62%)
Mar 13, 2007 62.52 62.37 61.19 61.35 5,412,350 -1.17(-1.88%)
Mar 12, 2007 62.59 63.11 62.46 62.52 2,455,850 -0.67(-1.06%)
Mar 09, 2007 63.40 63.63 62.54 63.20 4,208,794 +0.29(+0.46%)
Mar 08, 2007 62.06 63.48 61.97 62.91 4,661,315 +1.51(+2.46%)
Mar 07, 2007 62.06 62.25 61.38 61.40 3,330,677 -0.86(-1.38%)
Mar 06, 2007 62.38 62.62 61.30 62.26 3,292,297 +1.22(+2.00%)
Mar 05, 2007 62.38 63.39 60.94 61.04 5,804,317 -1.98(-3.14%)
Mar 02, 2007 62.87 63.55 62.50 63.02 3,942,812 -0.30(-0.48%)
Mar 01, 2007 61.84 63.57 61.55 63.32 4,312,207 +0.10(+0.16%)
Feb 28, 2007 63.30 64.24 62.20 63.22 5,187,430 -0.08(-0.13%)
Feb 27, 2007 65.25 65.57 62.63 63.30 5,829,416 -2.62(-3.97%)
Feb 26, 2007 66.08 66.59 65.26 65.92 3,950,373 -0.13(-0.20%)
Feb 23, 2007 67.65 67.65 65.58 66.05 4,167,245 -1.50(-2.22%)
Feb 22, 2007 67.66 67.67 67.19 67.55 3,181,542 +0.02(+0.02%)
Feb 21, 2007 66.89 67.63 66.67 67.54 4,321,132 +0.11(+0.17%)
Feb 20, 2007 67.15 67.62 66.96 67.42 2,223,863 +0.07(+0.10%)
Feb 16, 2007 67.38 67.65 67.05 67.36 4,139,465 -0.23(-0.34%)
Feb 15, 2007 67.29 67.71 66.68 67.59 3,810,248 +0.39(+0.59%)
Feb 14, 2007 67.38 67.82 67.04 67.19 3,252,091 +0.07(+0.11%)
Feb 13, 2007 66.97 67.64 66.89 67.12 2,689,970 +0.23(+0.34%)
Feb 12, 2007 66.96 67.44 66.30 66.89 3,242,227 -0.42(-0.62%)
Feb 09, 2007 67.87 68.22 66.73 67.31 3,286,814 -0.63(-0.93%)
Feb 08, 2007 68.15 68.27 66.49 67.94 4,220,978 -0.68(-0.99%)
Feb 07, 2007 67.87 68.81 67.12 68.62 3,853,745 +0.76(+1.11%)
Feb 06, 2007 66.97 68.00 66.82 67.87 5,054,622 +0.86(+1.29%)
Feb 05, 2007 66.13 67.19 65.88 67.00 4,275,685 +0.68(+1.03%)
Feb 02, 2007 65.63 66.68 65.39 66.32 6,345,174 +0.89(+1.37%)
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.