Skip to main content

Capital One Financial (NY: COF )

121.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 44.40 46.74 43.39 43.75 11,544,111 +1.14(+2.68%)
Nov 29, 2007 43.77 43.77 42.08 42.61 5,103,593 -1.39(-3.15%)
Nov 28, 2007 41.28 44.05 41.24 44.00 8,171,855 +3.64(+9.03%)
Nov 27, 2007 40.67 41.10 39.32 40.36 7,353,796 -0.02(-0.06%)
Nov 26, 2007 42.74 42.76 40.29 40.38 6,269,822 -2.36(-5.51%)
Nov 23, 2007 41.07 43.02 41.07 42.74 3,097,617 +1.85(+4.54%)
Nov 21, 2007 41.22 42.14 40.08 40.88 7,929,328 -0.76(-1.83%)
Nov 20, 2007 42.27 42.51 40.40 41.64 10,323,516 -0.62(-1.48%)
Nov 19, 2007 43.18 43.43 41.32 42.27 7,329,531 -1.27(-2.92%)
Nov 16, 2007 43.63 44.30 42.73 43.54 6,095,495 +0.21(+0.49%)
Nov 15, 2007 45.12 45.12 43.09 43.33 8,664,514 -2.13(-4.68%)
Nov 14, 2007 47.55 48.66 44.71 45.45 7,569,535 -1.27(-2.72%)
Nov 13, 2007 45.01 46.82 44.81 46.72 7,025,196 +2.18(+4.90%)
Nov 12, 2007 43.66 45.94 43.09 44.54 8,592,811 +0.01(+0.02%)
Nov 09, 2007 42.06 45.76 41.32 44.53 13,939,166 +1.12(+2.57%)
Nov 08, 2007 41.76 44.43 41.40 43.42 18,689,136 +2.21(+5.36%)
Nov 07, 2007 46.04 47.68 41.08 41.21 22,901,524 -7.60(-15.57%)
Nov 06, 2007 49.88 50.86 47.64 48.81 11,371,407 -0.87(-1.75%)
Nov 05, 2007 49.24 50.34 48.42 49.68 5,402,177 -0.53(-1.05%)
Nov 02, 2007 51.30 51.53 49.33 50.20 9,434,725 -0.92(-1.80%)
Nov 01, 2007 52.69 52.81 50.77 51.12 8,682,838 -2.71(-5.03%)
Oct 31, 2007 54.56 55.64 52.39 53.83 5,150,760 +0.30(+0.55%)
Oct 30, 2007 53.84 53.96 53.05 53.54 3,307,649 -0.54(-1.00%)
Oct 29, 2007 53.25 55.56 52.86 54.08 6,706,095 +1.22(+2.31%)
Oct 26, 2007 52.16 53.04 50.79 52.86 5,565,387 +2.00(+3.94%)
Oct 25, 2007 52.13 52.80 49.96 50.85 8,909,221 -1.45(-2.78%)
Oct 24, 2007 50.65 52.45 49.99 52.31 8,063,183 +1.37(+2.69%)
Oct 23, 2007 52.50 53.35 50.16 50.93 6,508,708 -0.71(-1.38%)
Oct 22, 2007 50.19 52.60 50.06 51.65 6,232,470 +0.21(+0.40%)
Oct 19, 2007 53.45 53.83 51.22 51.44 8,437,918 -2.72(-5.03%)
Oct 18, 2007 54.11 54.50 52.90 54.17 6,597,875 -0.74(-1.35%)
Oct 17, 2007 55.61 55.68 53.59 54.91 4,118,630 -0.07(-0.13%)
Oct 16, 2007 55.94 56.47 54.69 54.98 3,608,233 -1.26(-2.23%)
Oct 15, 2007 57.97 58.21 55.56 56.24 4,839,586 -1.94(-3.33%)
Oct 12, 2007 58.94 59.00 57.96 58.17 3,326,752 -0.83(-1.41%)
Oct 11, 2007 58.37 60.23 58.37 59.00 5,311,026 +0.87(+1.50%)
Oct 10, 2007 58.76 59.06 57.68 58.13 2,752,926 -0.97(-1.64%)
Oct 09, 2007 58.52 59.13 57.86 59.10 3,222,237 +0.62(+1.07%)
Oct 08, 2007 59.12 59.32 58.31 58.48 3,035,362 -1.39(-2.32%)
Oct 05, 2007 59.09 60.37 58.68 59.86 3,949,015 +1.55(+2.66%)
Oct 04, 2007 57.75 59.05 57.71 58.31 4,059,659 +0.62(+1.07%)
Oct 03, 2007 56.99 57.89 56.15 57.70 6,571,191 +0.80(+1.41%)
Oct 02, 2007 56.20 58.07 56.20 56.89 3,421,998 +0.82(+1.46%)
Oct 01, 2007 54.16 56.38 54.00 56.07 3,346,151 +1.55(+2.84%)
Sep 28, 2007 54.81 54.97 54.21 54.52 2,930,425 -0.30(-0.55%)
Sep 27, 2007 54.99 55.59 54.58 54.83 2,638,613 +0.57(+1.06%)
Sep 26, 2007 54.17 54.64 53.52 54.25 3,354,790 +0.20(+0.36%)
Sep 25, 2007 54.50 54.50 52.99 54.05 5,826,370 -0.75(-1.36%)
Sep 24, 2007 56.46 56.66 54.77 54.80 5,533,190 -1.85(-3.26%)
Sep 21, 2007 57.07 57.17 55.95 56.65 6,843,996 -0.30(-0.53%)
Sep 20, 2007 58.26 58.23 56.91 56.95 4,498,757 -1.30(-2.24%)
Sep 19, 2007 57.45 59.45 57.25 58.26 5,885,464 +1.03(+1.79%)
Sep 18, 2007 53.54 57.57 53.58 57.23 7,394,113 +3.69(+6.88%)
Sep 17, 2007 53.41 54.08 52.75 53.54 4,107,299 -0.71(-1.32%)
Sep 14, 2007 53.95 54.46 53.18 54.26 3,477,777 -0.25(-0.45%)
Sep 13, 2007 53.45 54.66 53.45 54.50 4,148,238 +1.10(+2.06%)
Sep 12, 2007 52.35 53.90 51.80 53.41 4,484,279 +0.81(+1.55%)
Sep 11, 2007 51.79 52.87 51.71 52.59 4,142,484 +1.06(+2.05%)
Sep 10, 2007 51.71 52.13 51.05 51.53 4,856,750 +0.07(+0.14%)
Sep 07, 2007 51.71 52.19 51.03 51.46 6,582,644 -1.17(-2.21%)
Sep 06, 2007 51.62 52.72 51.62 52.63 3,678,171 +0.80(+1.55%)
Sep 05, 2007 52.36 52.44 51.38 51.82 4,864,426 -1.30(-2.46%)
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.