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 (%)
May 31, 2007 63.97 64.35 63.45 63.79 3,697,065 -0.18(-0.27%)
May 30, 2007 63.78 64.03 62.64 63.97 2,913,735 +0.18(+0.29%)
May 29, 2007 63.00 63.93 62.79 63.78 3,137,396 +0.79(+1.26%)
May 25, 2007 62.85 63.07 62.30 62.99 2,226,918 +0.18(+0.28%)
May 24, 2007 64.09 64.17 62.73 62.81 4,170,307 -0.97(-1.52%)
May 23, 2007 62.90 64.09 62.90 63.78 5,451,914 +0.92(+1.46%)
May 22, 2007 62.62 63.15 62.01 62.86 2,417,033 +0.56(+0.90%)
May 21, 2007 61.74 62.46 61.62 62.30 2,690,961 +0.38(+0.62%)
May 18, 2007 61.46 62.05 61.46 61.92 3,082,868 +0.45(+0.73%)
May 17, 2007 61.55 61.79 61.34 61.47 3,796,242 -0.08(-0.13%)
May 16, 2007 61.94 61.94 61.34 61.55 3,605,142 +0.15(+0.25%)
May 15, 2007 61.63 62.22 61.28 61.40 4,054,002 -0.23(-0.38%)
May 14, 2007 61.73 61.81 61.03 61.63 3,467,932 -0.10(-0.16%)
May 11, 2007 61.37 61.81 61.13 61.73 3,647,039 +0.84(+1.38%)
May 10, 2007 60.53 61.77 59.84 60.89 6,478,619 +0.67(+1.12%)
May 09, 2007 60.13 60.62 59.87 60.22 2,434,027 -0.06(-0.11%)
May 08, 2007 59.57 60.41 59.38 60.28 3,032,142 +0.06(+0.11%)
May 07, 2007 59.57 60.23 59.43 60.22 3,701,964 +0.70(+1.18%)
May 04, 2007 59.89 59.95 59.27 59.51 3,123,989 -0.06(-0.09%)
May 03, 2007 59.29 59.76 59.11 59.57 2,589,484 +0.28(+0.47%)
May 02, 2007 59.12 59.46 58.81 59.29 4,366,417 +0.33(+0.56%)
May 01, 2007 59.38 59.53 58.53 58.96 4,883,907 -0.42(-0.70%)
Apr 30, 2007 59.96 60.50 59.34 59.38 4,449,638 -0.52(-0.87%)
Apr 27, 2007 59.76 60.27 59.06 59.90 5,198,506 -0.46(-0.77%)
Apr 26, 2007 58.80 60.71 58.78 60.36 7,739,038 +1.23(+2.08%)
Apr 25, 2007 58.17 59.26 57.79 59.13 7,420,438 +1.58(+2.75%)
Apr 24, 2007 56.59 57.56 56.40 57.55 7,896,635 +1.37(+2.43%)
Apr 23, 2007 57.93 57.93 56.16 56.18 11,686,444 -2.03(-3.49%)
Apr 20, 2007 58.80 59.48 57.23 58.21 19,447,550 -3.63(-5.87%)
Apr 19, 2007 61.57 62.49 61.26 61.84 5,226,781 -0.27(-0.44%)
Apr 18, 2007 61.66 62.51 61.17 62.11 4,487,605 +0.45(+0.73%)
Apr 17, 2007 61.41 61.89 60.87 61.66 4,569,451 +0.65(+1.06%)
Apr 16, 2007 60.26 61.49 60.17 61.02 3,772,230 +1.00(+1.67%)
Apr 13, 2007 59.09 60.05 59.07 60.02 4,734,506 +0.98(+1.67%)
Apr 12, 2007 58.78 59.16 58.57 59.03 3,078,112 -0.07(-0.12%)
Apr 11, 2007 59.04 59.52 58.91 59.10 4,091,087 -0.07(-0.12%)
Apr 10, 2007 58.72 59.30 58.47 59.18 3,068,985 +0.46(+0.79%)
Apr 09, 2007 58.70 58.92 58.42 58.71 2,603,739 +0.06(+0.10%)
Apr 05, 2007 58.58 58.75 57.95 58.66 5,653,172 +0.06(+0.11%)
Apr 04, 2007 59.54 59.59 58.43 58.59 5,592,160 -0.86(-1.45%)
Apr 03, 2007 59.14 60.09 58.97 59.46 5,218,739 +0.63(+1.07%)
Apr 02, 2007 60.14 60.15 58.71 58.83 31,724,282 -1.51(-2.50%)
Mar 30, 2007 60.26 60.78 60.02 60.34 2,593,986 -0.15(-0.25%)
Mar 29, 2007 60.83 61.02 60.13 60.49 2,200,800 +0.13(+0.21%)
Mar 28, 2007 60.94 60.94 59.98 60.36 4,454,463 -0.92(-1.50%)
Mar 27, 2007 61.52 61.77 61.20 61.28 3,902,048 -0.64(-1.03%)
Mar 26, 2007 62.31 62.56 61.27 61.92 3,806,498 -0.36(-0.58%)
Mar 23, 2007 62.18 62.50 61.94 62.28 3,321,743 +0.10(+0.17%)
Mar 22, 2007 62.29 63.05 61.62 62.18 2,774,081 -0.25(-0.40%)
Mar 21, 2007 60.87 63.05 60.70 62.42 4,424,572 +1.49(+2.44%)
Mar 20, 2007 60.47 61.00 60.17 60.94 3,115,510 +0.46(+0.75%)
Mar 19, 2007 60.10 60.67 59.66 60.48 4,754,370 +0.55(+0.92%)
Mar 16, 2007 61.06 61.18 59.65 59.93 4,498,486 -0.80(-1.32%)
Mar 15, 2007 60.14 61.29 59.97 60.73 3,390,796 +0.59(+0.98%)
Mar 14, 2007 59.78 60.37 58.71 60.14 5,818,304 +0.37(+0.62%)
Mar 13, 2007 60.91 60.76 59.61 59.77 5,555,541 -1.14(-1.88%)
Mar 12, 2007 60.98 61.49 60.85 60.91 2,520,823 -0.66(-1.07%)
Mar 09, 2007 61.77 61.99 60.93 61.57 4,320,142 +0.28(+0.46%)
Mar 08, 2007 60.46 61.85 60.37 61.29 4,784,636 +1.47(+2.46%)
Mar 07, 2007 60.46 60.65 59.80 59.82 3,418,794 -0.84(-1.38%)
Mar 06, 2007 60.77 61.01 59.72 60.66 3,379,398 +1.19(+2.00%)
Mar 05, 2007 60.77 61.76 59.37 59.46 5,957,877 -1.93(-3.14%)
Mar 02, 2007 61.25 61.91 60.89 61.39 4,047,124 -0.30(-0.48%)
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.