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 (%)
Dec 31, 2007 38.15 39.58 37.20 38.98 4,847,926 +0.57(+1.48%)
Dec 28, 2007 38.52 39.08 38.07 38.41 3,874,687 -0.10(-0.26%)
Dec 27, 2007 39.05 39.29 38.48 38.51 3,972,420 -0.95(-2.40%)
Dec 26, 2007 39.28 39.68 38.90 39.46 2,569,869 -0.31(-0.77%)
Dec 24, 2007 39.19 40.13 39.19 39.76 2,280,726 +0.44(+1.11%)
Dec 21, 2007 38.26 39.45 37.95 39.33 6,715,295 +1.46(+3.86%)
Dec 20, 2007 38.16 38.58 37.02 37.87 5,667,238 -0.07(-0.20%)
Dec 19, 2007 38.44 39.03 37.68 37.94 4,234,739 -0.41(-1.08%)
Dec 18, 2007 37.92 38.76 37.29 38.35 9,281,458 +0.69(+1.84%)
Dec 17, 2007 37.56 39.30 36.62 37.66 9,020,936 -1.27(-3.26%)
Dec 14, 2007 39.31 39.89 38.89 38.93 7,541,075 -1.16(-2.90%)
Dec 13, 2007 39.10 40.24 37.89 40.09 10,234,981 +0.28(+0.70%)
Dec 12, 2007 42.11 42.49 38.83 39.81 12,957,575 -1.37(-3.32%)
Dec 11, 2007 43.05 44.13 40.82 41.18 9,199,380 -1.77(-4.11%)
Dec 10, 2007 41.11 43.00 41.11 42.95 8,216,632 +1.87(+4.56%)
Dec 07, 2007 41.33 41.93 40.55 41.07 10,624,171 -2.17(-5.02%)
Dec 06, 2007 41.06 43.30 40.74 43.24 6,406,842 +2.06(+5.01%)
Dec 05, 2007 41.62 42.04 40.78 41.18 8,414,323 +0.02(+0.06%)
Dec 04, 2007 41.64 42.04 40.56 41.16 4,214,495 -0.82(-1.95%)
Dec 03, 2007 44.55 44.74 41.49 41.97 7,937,466 -2.00(-4.54%)
Nov 30, 2007 44.62 46.97 43.61 43.97 11,487,253 +1.15(+2.68%)
Nov 29, 2007 43.99 43.99 42.29 42.82 5,078,456 -1.39(-3.15%)
Nov 28, 2007 41.49 44.27 41.45 44.22 8,131,606 +3.66(+9.03%)
Nov 27, 2007 40.87 41.31 39.52 40.56 7,317,576 -0.02(-0.06%)
Nov 26, 2007 42.95 42.97 40.49 40.58 6,238,941 -2.37(-5.51%)
Nov 23, 2007 41.27 43.24 41.27 42.95 3,082,361 +1.86(+4.54%)
Nov 21, 2007 41.42 42.34 40.27 41.08 7,890,274 -0.77(-1.83%)
Nov 20, 2007 42.48 42.72 40.60 41.85 10,272,670 -0.63(-1.48%)
Nov 19, 2007 43.39 43.65 41.53 42.48 7,293,431 -1.28(-2.92%)
Nov 16, 2007 43.85 44.51 42.94 43.76 6,065,473 +0.21(+0.49%)
Nov 15, 2007 45.34 45.34 43.30 43.54 8,621,839 -2.14(-4.68%)
Nov 14, 2007 47.78 48.90 44.93 45.68 7,532,253 -1.28(-2.72%)
Nov 13, 2007 45.23 47.05 45.03 46.96 6,990,595 +2.19(+4.90%)
Nov 12, 2007 43.88 46.17 43.30 44.76 8,550,489 +0.01(+0.02%)
Nov 09, 2007 42.27 45.99 41.53 44.75 13,870,512 +1.12(+2.57%)
Nov 08, 2007 41.97 44.65 41.60 43.63 18,597,086 +2.22(+5.36%)
Nov 07, 2007 46.27 47.92 41.28 41.41 22,788,726 -7.64(-15.57%)
Nov 06, 2007 50.12 51.11 47.88 49.05 11,315,400 -0.87(-1.75%)
Nov 05, 2007 49.49 50.58 48.66 49.92 5,375,569 -0.53(-1.05%)
Nov 02, 2007 51.55 51.79 49.57 50.45 9,388,256 -0.92(-1.80%)
Nov 01, 2007 52.95 53.07 51.02 51.38 8,640,073 -2.72(-5.03%)
Oct 31, 2007 54.83 55.91 52.65 54.10 5,125,391 +0.30(+0.55%)
Oct 30, 2007 54.11 54.23 53.31 53.80 3,291,358 -0.54(-1.00%)
Oct 29, 2007 53.51 55.83 53.12 54.35 6,673,065 +1.23(+2.31%)
Oct 26, 2007 52.42 53.30 51.04 53.12 5,537,975 +2.01(+3.94%)
Oct 25, 2007 52.39 53.06 50.21 51.10 8,865,340 -1.46(-2.78%)
Oct 24, 2007 50.90 52.71 50.24 52.56 8,023,469 +1.38(+2.69%)
Oct 23, 2007 52.76 53.61 50.41 51.19 6,476,651 -0.72(-1.38%)
Oct 22, 2007 50.44 52.86 50.31 51.90 6,201,773 +0.21(+0.40%)
Oct 19, 2007 53.71 54.10 51.48 51.70 8,396,359 -2.74(-5.03%)
Oct 18, 2007 54.38 54.77 53.16 54.44 6,565,378 -0.74(-1.35%)
Oct 17, 2007 55.89 55.95 53.86 55.18 4,098,345 -0.07(-0.13%)
Oct 16, 2007 56.22 56.75 54.96 55.25 3,590,462 -1.26(-2.23%)
Oct 15, 2007 58.26 58.50 55.83 56.52 4,815,750 -1.95(-3.33%)
Oct 12, 2007 59.23 59.29 58.25 58.46 3,310,367 -0.83(-1.40%)
Oct 11, 2007 58.66 60.53 58.66 59.29 5,284,868 +0.87(+1.50%)
Oct 10, 2007 59.05 59.35 57.97 58.42 2,739,367 -0.97(-1.64%)
Oct 09, 2007 58.81 59.42 58.15 59.39 3,206,367 +0.63(+1.07%)
Oct 08, 2007 59.41 59.62 58.60 58.77 3,020,412 -1.39(-2.32%)
Oct 05, 2007 59.39 60.66 58.97 60.16 3,929,565 +1.56(+2.66%)
Oct 04, 2007 58.03 59.34 57.99 58.60 4,039,664 +0.62(+1.07%)
Oct 03, 2007 57.27 58.17 56.43 57.98 6,538,826 +0.81(+1.41%)
Oct 02, 2007 56.48 58.35 56.47 57.17 3,405,143 +0.82(+1.46%)
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.