Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 53.40 53.56 52.82 53.12 3,007,568 -0.30(-0.55%)
Sep 27, 2007 53.58 54.16 53.18 53.42 2,708,075 +0.56(+1.06%)
Sep 26, 2007 52.78 53.24 52.15 52.86 3,443,104 +0.19(+0.36%)
Sep 25, 2007 53.10 53.10 51.64 52.67 5,979,748 -0.73(-1.36%)
Sep 24, 2007 55.01 55.21 53.36 53.39 5,678,850 -1.80(-3.26%)
Sep 21, 2007 55.60 55.71 54.51 55.19 7,024,163 -0.30(-0.53%)
Sep 20, 2007 56.76 56.74 55.45 55.49 4,617,186 -1.27(-2.24%)
Sep 19, 2007 55.98 57.92 55.79 56.76 6,040,397 +1.00(+1.79%)
Sep 18, 2007 52.17 56.10 52.20 55.76 7,588,762 +3.59(+6.88%)
Sep 17, 2007 52.04 52.69 51.40 52.17 4,215,423 -0.70(-1.32%)
Sep 14, 2007 52.57 53.06 51.81 52.87 3,569,329 -0.24(-0.45%)
Sep 13, 2007 52.08 53.26 52.08 53.11 4,257,440 +1.07(+2.06%)
Sep 12, 2007 51.00 52.52 50.48 52.04 4,602,327 +0.79(+1.54%)
Sep 11, 2007 50.46 51.52 50.38 51.24 4,251,535 +1.03(+2.05%)
Sep 10, 2007 50.38 50.80 49.74 50.21 4,984,603 +0.07(+0.14%)
Sep 07, 2007 50.39 50.85 49.72 50.14 6,755,932 -1.14(-2.21%)
Sep 06, 2007 50.30 51.37 50.30 51.28 3,774,998 +0.78(+1.55%)
Sep 05, 2007 51.02 51.09 50.06 50.49 4,992,482 -1.27(-2.46%)
Sep 04, 2007 51.69 52.22 51.46 51.76 4,049,607 +0.06(+0.11%)
Aug 31, 2007 52.42 52.78 51.36 51.71 3,805,010 +0.33(+0.64%)
Aug 30, 2007 51.44 52.06 51.17 51.38 4,985,104 -0.63(-1.21%)
Aug 29, 2007 51.33 52.25 50.20 52.01 5,988,502 +1.03(+2.02%)
Aug 28, 2007 52.06 52.21 50.72 50.98 8,032,438 -1.72(-3.26%)
Aug 27, 2007 52.70 52.97 52.06 52.70 2,625,417 -0.34(-0.63%)
Aug 24, 2007 53.07 53.25 52.44 53.03 3,697,842 -0.42(-0.79%)
Aug 23, 2007 53.82 54.16 52.66 53.46 5,071,263 -0.07(-0.13%)
Aug 22, 2007 55.82 55.82 52.93 53.53 7,567,003 -1.22(-2.23%)
Aug 21, 2007 53.84 55.70 52.91 54.75 10,154,197 +1.40(+2.62%)
Aug 20, 2007 54.98 55.56 52.31 53.35 6,859,671 -1.62(-2.95%)
Aug 17, 2007 54.38 55.67 51.99 54.98 10,610,336 +3.11(+6.00%)
Aug 16, 2007 50.40 52.68 47.57 51.87 14,838,737 +1.46(+2.90%)
Aug 15, 2007 52.92 53.55 49.91 50.40 12,437,947 -2.38(-4.50%)
Aug 14, 2007 55.02 55.07 52.17 52.78 7,642,921 -1.98(-3.61%)
Aug 13, 2007 55.26 56.61 54.46 54.75 4,386,366 -0.50(-0.91%)
Aug 10, 2007 53.65 55.44 53.02 55.26 6,416,416 +0.88(+1.62%)
Aug 09, 2007 55.18 57.13 54.23 54.38 8,981,083 -2.87(-5.01%)
Aug 08, 2007 56.47 59.01 56.16 57.25 7,804,171 +0.78(+1.39%)
Aug 07, 2007 55.31 57.21 54.77 56.47 6,548,362 +0.29(+0.51%)
Aug 06, 2007 54.08 56.18 52.31 56.18 9,471,734 +1.98(+3.66%)
Aug 03, 2007 55.20 56.94 53.99 54.19 12,293,095 -2.74(-4.82%)
Aug 02, 2007 56.18 57.92 56.05 56.94 6,179,658 +0.99(+1.77%)
Aug 01, 2007 56.38 57.50 54.48 55.95 13,769,556 -0.64(-1.13%)
Jul 31, 2007 59.55 60.11 56.45 56.59 10,999,809 -2.18(-3.71%)
Jul 30, 2007 58.39 59.44 57.67 58.77 5,394,953 +0.38(+0.64%)
Jul 27, 2007 58.35 59.83 58.26 58.39 5,600,474 -0.65(-1.10%)
Jul 26, 2007 59.07 59.40 57.75 59.04 7,862,349 -1.03(-1.72%)
Jul 25, 2007 60.86 61.30 59.08 60.07 6,391,155 -0.19(-0.32%)
Jul 24, 2007 61.20 61.35 60.04 60.26 6,002,044 -2.15(-3.45%)
Jul 23, 2007 62.42 62.88 62.10 62.42 3,366,710 +0.31(+0.50%)
Jul 20, 2007 61.97 63.02 61.18 62.10 9,692,661 +1.72(+2.85%)
Jul 19, 2007 62.44 62.44 59.73 60.38 8,281,999 -0.70(-1.14%)
Jul 18, 2007 60.78 61.32 60.23 61.08 6,148,834 -0.01(-0.01%)
Jul 17, 2007 60.94 61.80 60.62 61.09 4,009,551 +0.15(+0.25%)
Jul 16, 2007 60.02 61.68 60.02 60.94 3,942,347 +0.68(+1.13%)
Jul 13, 2007 60.34 60.71 60.00 60.26 3,297,058 -0.29(-0.48%)
Jul 12, 2007 60.12 60.94 59.68 60.54 5,410,773 +0.86(+1.45%)
Jul 11, 2007 60.98 61.09 59.26 59.68 10,290,960 -0.84(-1.39%)
Jul 10, 2007 62.38 62.51 60.32 60.52 6,963,514 -2.53(-4.02%)
Jul 09, 2007 62.60 63.36 62.50 63.05 2,605,790 +0.19(+0.31%)
Jul 06, 2007 62.40 63.09 62.25 62.86 2,427,362 +0.46(+0.74%)
Jul 05, 2007 62.75 62.92 62.22 62.40 2,821,995 -0.73(-1.15%)
Jul 03, 2007 63.04 63.53 63.04 63.13 1,361,040 +0.15(+0.24%)
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.