Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 55.08 55.24 54.48 54.79 2,915,992 -0.31(-0.55%)
Sep 27, 2007 55.26 55.86 54.85 55.10 2,625,618 +0.58(+1.06%)
Sep 26, 2007 54.44 54.91 53.78 54.52 3,338,266 +0.20(+0.36%)
Sep 25, 2007 54.77 54.77 53.26 54.32 5,797,674 -0.75(-1.36%)
Sep 24, 2007 56.74 56.94 55.04 55.07 5,505,937 -1.86(-3.26%)
Sep 21, 2007 57.35 57.46 56.23 56.93 6,810,287 -0.31(-0.53%)
Sep 20, 2007 58.54 58.52 57.19 57.23 4,476,600 -1.31(-2.24%)
Sep 19, 2007 57.74 59.74 57.54 58.54 5,856,476 +1.03(+1.79%)
Sep 18, 2007 53.81 57.86 53.84 57.51 7,357,695 +3.70(+6.88%)
Sep 17, 2007 53.67 54.35 53.01 53.81 4,087,069 -0.72(-1.32%)
Sep 14, 2007 54.22 54.73 53.44 54.53 3,460,648 -0.25(-0.45%)
Sep 13, 2007 53.72 54.93 53.72 54.77 4,127,807 +1.11(+2.06%)
Sep 12, 2007 52.61 54.16 52.06 53.67 4,462,192 +0.82(+1.54%)
Sep 11, 2007 52.04 53.13 51.96 52.85 4,122,082 +1.06(+2.05%)
Sep 10, 2007 51.96 52.39 51.30 51.79 4,832,829 +0.07(+0.14%)
Sep 07, 2007 51.97 52.45 51.29 51.71 6,550,223 -1.17(-2.21%)
Sep 06, 2007 51.88 52.98 51.88 52.89 3,660,055 +0.81(+1.55%)
Sep 05, 2007 52.62 52.70 51.63 52.08 4,840,468 -1.31(-2.46%)
Sep 04, 2007 53.31 53.86 53.08 53.39 3,926,302 +0.06(+0.11%)
Aug 31, 2007 54.07 54.44 52.98 53.33 3,689,153 +0.34(+0.64%)
Aug 30, 2007 53.06 53.69 52.78 52.99 4,833,314 -0.65(-1.21%)
Aug 29, 2007 52.94 53.89 51.77 53.64 5,806,160 +1.06(+2.02%)
Aug 28, 2007 53.69 53.85 52.32 52.58 7,787,862 -1.77(-3.26%)
Aug 27, 2007 54.35 54.63 53.69 54.35 2,545,477 -0.35(-0.63%)
Aug 24, 2007 54.74 54.92 54.09 54.70 3,585,248 -0.44(-0.79%)
Aug 23, 2007 55.51 55.86 54.31 55.14 4,916,850 -0.07(-0.13%)
Aug 22, 2007 57.57 57.57 54.59 55.21 7,336,599 -1.26(-2.23%)
Aug 21, 2007 55.53 57.45 54.58 56.47 9,845,016 +1.44(+2.62%)
Aug 20, 2007 56.70 57.31 53.95 55.03 6,650,804 -1.67(-2.95%)
Aug 17, 2007 56.09 57.41 53.62 56.70 10,287,266 +3.21(+6.00%)
Aug 16, 2007 51.99 54.34 49.07 53.50 14,386,918 +1.51(+2.90%)
Aug 15, 2007 54.59 55.23 51.48 51.99 12,059,229 -2.45(-4.50%)
Aug 14, 2007 56.75 56.80 53.81 54.44 7,410,205 -2.04(-3.61%)
Aug 13, 2007 56.99 58.39 56.17 56.47 4,252,807 -0.52(-0.91%)
Aug 10, 2007 55.34 57.18 54.68 56.99 6,221,045 +0.91(+1.62%)
Aug 09, 2007 56.91 58.92 55.93 56.09 8,707,621 -2.96(-5.01%)
Aug 08, 2007 58.24 60.86 57.93 59.05 7,566,545 +0.81(+1.39%)
Aug 07, 2007 57.05 59.01 56.49 58.24 6,348,973 +0.30(+0.51%)
Aug 06, 2007 55.78 57.94 53.95 57.94 9,183,333 +2.05(+3.66%)
Aug 03, 2007 56.94 58.73 55.69 55.90 11,918,787 -2.83(-4.82%)
Aug 02, 2007 57.94 59.74 57.81 58.73 5,991,496 +1.02(+1.77%)
Aug 01, 2007 58.15 59.30 56.19 57.70 13,350,292 -0.66(-1.13%)
Jul 31, 2007 61.42 62.00 58.22 58.36 10,664,880 -2.25(-3.71%)
Jul 30, 2007 60.23 61.31 59.48 60.61 5,230,684 +0.39(+0.64%)
Jul 27, 2007 60.18 61.71 60.09 60.23 5,429,948 -0.67(-1.10%)
Jul 26, 2007 60.93 61.27 59.56 60.89 7,622,952 -1.06(-1.72%)
Jul 25, 2007 62.77 63.22 60.94 61.96 6,196,554 -0.20(-0.32%)
Jul 24, 2007 63.12 63.28 61.93 62.16 5,819,290 -2.22(-3.45%)
Jul 23, 2007 64.38 64.85 64.05 64.38 3,264,198 +0.32(+0.50%)
Jul 20, 2007 63.91 64.99 63.11 64.05 9,397,533 +1.77(+2.85%)
Jul 19, 2007 64.40 64.40 61.60 62.28 8,029,823 -0.72(-1.14%)
Jul 18, 2007 62.68 63.25 62.12 63.00 5,961,611 -0.01(-0.01%)
Jul 17, 2007 62.86 63.74 62.53 63.01 3,887,466 +0.16(+0.25%)
Jul 16, 2007 61.91 63.62 61.91 62.85 3,822,308 +0.70(+1.13%)
Jul 13, 2007 62.24 62.62 61.88 62.15 3,196,668 -0.30(-0.48%)
Jul 12, 2007 62.01 62.85 61.55 62.45 5,246,022 +0.89(+1.45%)
Jul 11, 2007 62.89 63.01 61.13 61.55 9,977,615 -0.87(-1.39%)
Jul 10, 2007 64.33 64.47 62.21 62.42 6,751,485 -2.61(-4.02%)
Jul 09, 2007 64.57 65.35 64.47 65.04 2,526,448 +0.20(+0.31%)
Jul 06, 2007 64.36 65.08 64.20 64.84 2,353,452 +0.48(+0.74%)
Jul 05, 2007 64.72 64.89 64.17 64.36 2,736,069 -0.75(-1.15%)
Jul 03, 2007 65.02 65.52 65.02 65.11 1,319,598 +0.16(+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.