Skip to main content

Capital One Financial (NY: COF )

99.59 -2.13 (-2.09%)
Streaming Delayed Price Updated: 1:40 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 65.71 66.73 64.29 64.70 4,764,195 -1.01(-1.54%)
Jun 28, 2007 66.60 66.78 65.42 65.71 5,069,118 +0.72(+1.10%)
Jun 27, 2007 64.91 65.04 63.84 64.99 5,047,549 -0.01(-0.01%)
Jun 26, 2007 65.65 65.69 64.36 65.00 6,164,916 -0.49(-0.74%)
Jun 25, 2007 66.34 66.50 65.41 65.49 3,700,621 -0.52(-0.79%)
Jun 22, 2007 66.50 66.96 65.84 66.01 4,359,986 -0.72(-1.08%)
Jun 21, 2007 66.37 67.15 65.65 66.73 3,665,147 +0.35(+0.53%)
Jun 20, 2007 66.81 67.72 66.36 66.37 3,673,876 -0.97(-1.43%)
Jun 19, 2007 67.51 67.84 66.90 67.34 3,128,166 -0.17(-0.26%)
Jun 18, 2007 66.73 67.67 66.52 67.51 3,508,623 +0.91(+1.36%)
Jun 15, 2007 66.72 67.33 66.58 66.60 4,892,359 +0.27(+0.41%)
Jun 14, 2007 66.44 66.91 66.24 66.33 3,126,711 -0.18(-0.27%)
Jun 13, 2007 65.83 66.51 65.30 66.51 3,246,013 +0.78(+1.18%)
Jun 12, 2007 65.75 66.36 65.65 65.74 4,111,924 -0.72(-1.08%)
Jun 11, 2007 65.98 66.68 65.66 66.45 3,485,933 +0.48(+0.72%)
Jun 08, 2007 65.62 65.98 65.13 65.98 3,630,938 +0.33(+0.50%)
Jun 07, 2007 65.56 66.09 65.40 65.65 6,128,783 -0.02(-0.03%)
Jun 06, 2007 65.52 65.93 65.20 65.66 4,533,618 -0.22(-0.34%)
Jun 05, 2007 65.57 66.15 65.25 65.88 3,278,377 -0.02(-0.03%)
Jun 04, 2007 65.90 66.31 65.78 65.90 2,574,059 -0.21(-0.31%)
Jun 01, 2007 65.89 66.37 65.69 66.11 4,101,618 +0.31(+0.46%)
May 31, 2007 65.98 66.38 65.45 65.80 3,584,036 -0.18(-0.28%)
May 30, 2007 65.79 66.05 64.61 65.98 2,824,655 +0.19(+0.29%)
May 29, 2007 64.99 65.94 64.77 65.79 3,041,478 +0.82(+1.26%)
May 25, 2007 64.83 65.06 64.26 64.98 2,158,836 +0.18(+0.28%)
May 24, 2007 66.11 66.19 64.71 64.80 4,042,810 -1.00(-1.52%)
May 23, 2007 64.88 66.11 64.88 65.79 5,285,234 +0.95(+1.46%)
May 22, 2007 64.60 65.14 63.96 64.85 2,343,138 +0.58(+0.90%)
May 21, 2007 63.68 64.42 63.56 64.27 2,608,691 +0.40(+0.62%)
May 18, 2007 63.40 64.00 63.40 63.87 2,988,616 +0.46(+0.73%)
May 17, 2007 63.49 63.74 63.27 63.41 3,680,181 -0.08(-0.13%)
May 16, 2007 63.90 63.90 63.28 63.49 3,494,923 +0.16(+0.25%)
May 15, 2007 63.58 64.19 63.21 63.34 3,930,061 -0.24(-0.38%)
May 14, 2007 63.67 63.76 62.96 63.58 3,361,908 -0.10(-0.16%)
May 11, 2007 63.30 63.76 63.06 63.67 3,535,539 +0.87(+1.38%)
May 10, 2007 62.44 63.72 61.73 62.81 6,280,550 +0.69(+1.12%)
May 09, 2007 62.02 62.54 61.76 62.12 2,359,612 -0.07(-0.11%)
May 08, 2007 61.45 62.31 61.26 62.18 2,939,442 +0.07(+0.11%)
May 07, 2007 61.45 62.13 61.31 62.12 3,588,785 +0.73(+1.18%)
May 04, 2007 61.78 61.84 61.14 61.39 3,028,481 -0.06(-0.09%)
May 03, 2007 61.16 61.65 60.98 61.45 2,510,316 +0.29(+0.47%)
May 02, 2007 60.99 61.34 60.66 61.16 4,232,924 +0.34(+0.56%)
May 01, 2007 61.26 61.41 60.38 60.82 4,734,593 -0.43(-0.70%)
Apr 30, 2007 61.85 62.41 61.21 61.25 4,313,600 -0.54(-0.87%)
Apr 27, 2007 61.65 62.17 60.93 61.79 5,039,574 -0.48(-0.77%)
Apr 26, 2007 60.66 62.63 60.63 62.26 7,502,435 +1.27(+2.08%)
Apr 25, 2007 60.00 61.13 59.62 60.99 7,193,576 +1.63(+2.75%)
Apr 24, 2007 58.38 59.38 58.18 59.36 7,655,213 +1.41(+2.43%)
Apr 23, 2007 59.76 59.76 57.93 57.95 11,329,158 -2.09(-3.49%)
Apr 20, 2007 60.66 61.36 59.03 60.05 18,852,986 -3.74(-5.87%)
Apr 19, 2007 63.51 64.46 63.19 63.79 5,066,984 -0.28(-0.44%)
Apr 18, 2007 63.61 64.48 63.10 64.07 4,350,407 +0.46(+0.73%)
Apr 17, 2007 63.34 63.84 62.79 63.61 4,429,750 +0.67(+1.06%)
Apr 16, 2007 62.16 63.43 62.07 62.94 3,656,902 +1.03(+1.67%)
Apr 13, 2007 60.95 61.94 60.94 61.91 4,589,760 +1.01(+1.67%)
Apr 12, 2007 60.63 61.02 60.42 60.89 2,984,005 -0.07(-0.12%)
Apr 11, 2007 60.90 61.40 60.76 60.97 3,966,012 -0.07(-0.12%)
Apr 10, 2007 60.57 61.18 60.32 61.04 2,975,158 +0.48(+0.79%)
Apr 09, 2007 60.55 60.78 60.26 60.56 2,524,136 +0.06(+0.10%)
Apr 05, 2007 60.42 60.61 59.77 60.51 5,480,339 +0.07(+0.11%)
Apr 04, 2007 61.42 61.47 60.28 60.44 5,421,193 -0.89(-1.45%)
Apr 03, 2007 61.01 61.98 60.83 61.33 5,059,188 +0.65(+1.07%)
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.