Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 58.95 59.82 57.92 58.88 5,570,303 -0.08(-0.13%)
Feb 27, 2007 60.76 61.06 58.33 58.95 6,259,673 -2.44(-3.97%)
Feb 26, 2007 61.54 62.02 60.78 61.39 4,241,942 -0.12(-0.20%)
Feb 23, 2007 63.00 63.00 61.08 61.51 4,474,821 -1.40(-2.22%)
Feb 22, 2007 63.01 63.02 62.58 62.91 3,416,365 +0.02(+0.02%)
Feb 21, 2007 62.29 62.98 62.09 62.90 4,640,065 +0.11(+0.17%)
Feb 20, 2007 62.54 62.97 62.36 62.79 2,388,001 +0.06(+0.10%)
Feb 16, 2007 62.75 63.00 62.45 62.73 4,444,990 -0.21(-0.34%)
Feb 15, 2007 62.67 63.06 62.10 62.94 4,091,474 +0.37(+0.59%)
Feb 14, 2007 62.75 63.16 62.43 62.58 3,492,121 +0.07(+0.11%)
Feb 13, 2007 62.37 63.00 62.29 62.51 2,888,511 +0.21(+0.34%)
Feb 12, 2007 62.36 62.80 61.74 62.29 3,481,529 -0.39(-0.62%)
Feb 09, 2007 63.21 63.53 62.14 62.68 3,529,406 -0.59(-0.93%)
Feb 08, 2007 63.47 63.58 61.92 63.27 4,532,519 -0.63(-0.99%)
Feb 07, 2007 63.21 64.08 62.51 63.90 4,138,182 +0.70(+1.11%)
Feb 06, 2007 62.37 63.32 62.22 63.20 5,427,692 +0.80(+1.29%)
Feb 05, 2007 61.58 62.57 61.35 62.40 4,591,264 +0.63(+1.03%)
Feb 02, 2007 61.12 62.10 60.89 61.76 6,813,497 +0.83(+1.37%)
Feb 01, 2007 61.45 61.47 60.73 60.93 3,662,989 -0.52(-0.85%)
Jan 31, 2007 60.99 61.70 60.36 61.45 3,920,211 +0.19(+0.31%)
Jan 30, 2007 60.21 61.45 59.81 61.26 4,424,057 +1.07(+1.78%)
Jan 29, 2007 60.61 60.76 59.79 60.19 2,722,808 -0.55(-0.91%)
Jan 26, 2007 60.76 60.99 60.27 60.74 3,553,088 +0.60(+1.00%)
Jan 25, 2007 61.33 61.45 59.85 60.14 4,386,245 -1.19(-1.94%)
Jan 24, 2007 61.15 61.36 60.79 61.33 3,490,156 +0.15(+0.24%)
Jan 23, 2007 60.66 61.21 60.45 61.18 5,004,964 +0.81(+1.34%)
Jan 22, 2007 60.21 60.92 59.91 60.37 5,201,871 +0.08(+0.14%)
Jan 19, 2007 59.16 60.38 58.77 60.29 9,547,035 +2.34(+4.04%)
Jan 18, 2007 59.08 59.27 57.76 57.95 4,309,445 -0.54(-0.93%)
Jan 17, 2007 58.21 58.96 58.00 58.49 3,774,460 +0.26(+0.45%)
Jan 16, 2007 58.88 58.88 58.05 58.23 4,771,555 -0.63(-1.08%)
Jan 12, 2007 58.08 59.02 58.07 58.87 3,689,025 +0.79(+1.36%)
Jan 11, 2007 57.86 58.16 57.67 58.08 4,179,918 +0.22(+0.38%)
Jan 10, 2007 58.46 58.49 57.55 57.86 3,715,061 -0.71(-1.21%)
Jan 09, 2007 59.37 59.39 58.32 58.57 2,733,929 -0.61(-1.03%)
Jan 08, 2007 59.04 59.21 58.46 59.18 2,641,429 +0.21(+0.35%)
Jan 05, 2007 58.98 59.23 58.47 58.98 2,831,140 +0.00(+0.00%)
Jan 04, 2007 59.21 59.40 58.57 58.98 1,912,023 -0.07(-0.12%)
Jan 03, 2007 58.91 59.43 58.56 59.04 3,986,544 +0.33(+0.56%)
Dec 29, 2006 59.67 59.77 58.72 58.72 2,432,747 -0.96(-1.61%)
Dec 28, 2006 59.62 59.81 59.44 59.68 2,573,918 -0.11(-0.19%)
Dec 27, 2006 59.64 59.88 59.14 59.79 2,352,283 +0.16(+0.27%)
Dec 26, 2006 58.97 59.85 58.85 59.63 2,462,446 +0.47(+0.80%)
Dec 22, 2006 59.26 59.26 58.59 59.16 1,796,234 -0.09(-0.15%)
Dec 21, 2006 59.13 59.57 58.98 59.25 3,181,647 +0.12(+0.21%)
Dec 20, 2006 58.49 59.16 58.48 59.13 2,247,615 +0.48(+0.82%)
Dec 19, 2006 58.85 59.38 58.47 58.65 3,110,472 -0.22(-0.38%)
Dec 18, 2006 58.48 59.11 58.47 58.87 3,233,327 +0.31(+0.54%)
Dec 15, 2006 59.23 59.43 58.50 58.55 3,380,385 -0.49(-0.83%)
Dec 14, 2006 58.74 59.50 58.61 59.04 3,244,186 +0.13(+0.22%)
Dec 13, 2006 59.08 59.29 58.63 58.91 2,620,626 +0.50(+0.85%)
Dec 12, 2006 58.16 58.98 58.13 58.42 3,653,307 -0.07(-0.12%)
Dec 11, 2006 58.23 58.74 58.13 58.49 4,228,197 +0.26(+0.45%)
Dec 08, 2006 58.47 58.53 57.90 58.23 3,825,486 -0.29(-0.50%)
Dec 07, 2006 59.28 59.88 58.47 58.52 5,395,638 -0.78(-1.31%)
Dec 06, 2006 59.43 59.53 58.52 59.30 5,452,944 -0.26(-0.44%)
Dec 05, 2006 59.62 59.74 58.94 59.56 7,236,095 -0.18(-0.31%)
Dec 04, 2006 59.62 60.18 59.58 59.74 4,536,182 +0.40(+0.67%)
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.