Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 61.15 61.51 60.65 60.98 3,867,615 -0.17(-0.28%)
May 30, 2007 60.97 61.21 59.88 61.15 3,048,149 +0.18(+0.29%)
May 29, 2007 60.22 61.11 60.02 60.97 3,282,128 +0.76(+1.26%)
May 25, 2007 60.08 60.29 59.55 60.21 2,329,649 +0.17(+0.28%)
May 24, 2007 61.26 61.34 59.96 60.05 4,362,688 -0.92(-1.52%)
May 23, 2007 60.12 61.26 60.12 60.97 5,703,417 +0.88(+1.46%)
May 22, 2007 59.86 60.37 59.27 60.09 2,528,534 +0.53(+0.90%)
May 21, 2007 59.01 59.70 58.90 59.56 2,815,098 +0.37(+0.62%)
May 18, 2007 58.75 59.31 58.75 59.19 3,225,084 +0.43(+0.73%)
May 17, 2007 58.84 59.07 58.63 58.76 3,971,367 -0.08(-0.13%)
May 16, 2007 59.21 59.21 58.64 58.84 3,771,451 +0.15(+0.25%)
May 15, 2007 58.91 59.48 58.58 58.69 4,241,018 -0.22(-0.38%)
May 14, 2007 59.01 59.08 58.34 58.91 3,627,912 -0.09(-0.16%)
May 11, 2007 58.66 59.08 58.43 59.01 3,815,281 +0.80(+1.38%)
May 10, 2007 57.86 59.04 57.20 58.20 6,777,485 +0.64(+1.12%)
May 09, 2007 57.48 57.95 57.23 57.56 2,546,312 -0.06(-0.11%)
May 08, 2007 56.94 57.74 56.77 57.62 3,172,019 +0.06(+0.11%)
May 07, 2007 56.94 57.58 56.81 57.56 3,872,740 +0.67(+1.18%)
May 04, 2007 57.25 57.31 56.66 56.89 3,268,103 -0.05(-0.09%)
May 03, 2007 56.67 57.13 56.51 56.94 2,708,940 +0.27(+0.47%)
May 02, 2007 56.51 56.84 56.22 56.67 4,567,844 +0.31(+0.56%)
May 01, 2007 56.77 56.90 55.95 56.36 5,109,207 -0.40(-0.70%)
Apr 30, 2007 57.32 57.84 56.72 56.76 4,654,905 -0.50(-0.87%)
Apr 27, 2007 57.13 57.61 56.46 57.26 5,438,319 -0.44(-0.77%)
Apr 26, 2007 56.21 58.03 56.19 57.70 8,096,049 +1.18(+2.08%)
Apr 25, 2007 55.60 56.64 55.25 56.52 7,762,752 +1.51(+2.75%)
Apr 24, 2007 54.10 55.02 53.92 55.01 8,260,915 +1.31(+2.43%)
Apr 23, 2007 55.38 55.38 53.69 53.70 12,225,553 -1.94(-3.49%)
Apr 20, 2007 56.21 56.86 54.70 55.64 20,344,688 -3.47(-5.87%)
Apr 19, 2007 58.85 59.73 58.55 59.11 5,467,898 -0.26(-0.44%)
Apr 18, 2007 58.94 59.75 58.47 59.37 4,694,624 +0.43(+0.73%)
Apr 17, 2007 58.70 59.16 58.19 58.94 4,780,245 +0.62(+1.06%)
Apr 16, 2007 57.61 58.78 57.52 58.33 3,946,247 +0.96(+1.67%)
Apr 13, 2007 56.48 57.40 56.47 57.37 4,952,914 +0.94(+1.67%)
Apr 12, 2007 56.19 56.55 55.99 56.43 3,220,108 -0.07(-0.12%)
Apr 11, 2007 56.44 56.90 56.31 56.50 4,279,814 -0.07(-0.12%)
Apr 10, 2007 56.13 56.69 55.89 56.57 3,210,561 +0.44(+0.79%)
Apr 09, 2007 56.11 56.32 55.84 56.12 2,723,852 +0.05(+0.10%)
Apr 05, 2007 55.99 56.16 55.39 56.07 5,913,959 +0.06(+0.11%)
Apr 04, 2007 56.92 56.96 55.86 56.01 5,850,133 -0.83(-1.45%)
Apr 03, 2007 56.54 57.44 56.37 56.83 5,459,485 +0.60(+1.07%)
Apr 02, 2007 57.49 57.50 56.12 56.23 33,187,758 -1.44(-2.50%)
Mar 30, 2007 57.61 58.10 57.38 57.68 2,713,650 -0.15(-0.25%)
Mar 29, 2007 58.15 58.33 57.48 57.82 2,302,325 +0.12(+0.21%)
Mar 28, 2007 58.26 58.26 57.34 57.70 4,659,952 -0.88(-1.50%)
Mar 27, 2007 58.81 59.04 58.50 58.58 4,082,054 -0.61(-1.03%)
Mar 26, 2007 59.56 59.80 58.57 59.19 3,982,096 -0.34(-0.58%)
Mar 23, 2007 59.43 59.75 59.21 59.53 3,474,979 +0.10(+0.17%)
Mar 22, 2007 59.54 60.27 58.91 59.43 2,902,052 -0.24(-0.40%)
Mar 21, 2007 58.19 60.27 58.03 59.67 4,628,683 +1.42(+2.44%)
Mar 20, 2007 57.81 58.31 57.52 58.25 3,259,232 +0.44(+0.75%)
Mar 19, 2007 57.45 58.00 57.03 57.81 4,973,695 +0.53(+0.92%)
Mar 16, 2007 58.37 58.49 57.02 57.29 4,706,006 -0.76(-1.32%)
Mar 15, 2007 57.48 58.59 57.32 58.05 3,547,217 +0.57(+0.98%)
Mar 14, 2007 57.14 57.71 56.12 57.48 6,086,709 +0.35(+0.62%)
Mar 13, 2007 58.23 58.08 56.98 57.13 5,811,824 -1.09(-1.88%)
Mar 12, 2007 58.29 58.78 58.16 58.23 2,637,111 -0.63(-1.06%)
Mar 09, 2007 59.04 59.26 58.24 58.85 4,519,435 +0.27(+0.46%)
Mar 08, 2007 57.79 59.12 57.71 58.59 5,005,357 +1.41(+2.46%)
Mar 07, 2007 57.79 57.97 57.16 57.18 3,576,507 -0.80(-1.38%)
Mar 06, 2007 58.09 58.32 57.09 57.98 3,535,294 +1.14(+2.00%)
Mar 05, 2007 58.09 59.04 56.75 56.84 6,232,721 -1.84(-3.14%)
Mar 02, 2007 58.55 59.18 58.20 58.68 4,233,822 -0.28(-0.48%)
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.