Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 56.92 57.45 53.95 54.08 11,508,716 -2.09(-3.71%)
Jul 30, 2007 55.81 56.81 55.12 56.17 5,644,550 +0.36(+0.64%)
Jul 27, 2007 55.77 57.19 55.69 55.81 5,859,580 -0.62(-1.10%)
Jul 26, 2007 56.46 56.77 55.19 56.43 8,226,101 -0.99(-1.72%)
Jul 25, 2007 58.16 58.59 56.47 57.42 6,686,843 -0.18(-0.32%)
Jul 24, 2007 58.49 58.64 57.39 57.60 6,279,728 -2.06(-3.45%)
Jul 23, 2007 59.66 60.10 59.36 59.66 3,522,471 +0.30(+0.50%)
Jul 20, 2007 59.23 60.23 58.48 59.36 10,141,093 +1.64(+2.85%)
Jul 19, 2007 59.68 59.68 57.09 57.71 8,665,166 -0.66(-1.14%)
Jul 18, 2007 58.09 58.61 57.57 58.38 6,433,310 -0.01(-0.01%)
Jul 17, 2007 58.25 59.07 57.94 58.39 4,195,053 +0.15(+0.25%)
Jul 16, 2007 57.37 58.95 57.37 58.24 4,124,740 +0.65(+1.13%)
Jul 13, 2007 57.68 58.03 57.35 57.59 3,449,597 -0.28(-0.48%)
Jul 12, 2007 57.46 58.24 57.04 57.87 5,661,102 +0.83(+1.45%)
Jul 11, 2007 58.28 58.39 56.64 57.04 10,767,072 -0.80(-1.39%)
Jul 10, 2007 59.62 59.75 57.65 57.84 7,285,681 -2.42(-4.02%)
Jul 09, 2007 59.83 60.56 59.74 60.27 2,726,347 +0.18(+0.31%)
Jul 06, 2007 59.64 60.30 59.49 60.08 2,539,664 +0.44(+0.74%)
Jul 05, 2007 59.98 60.14 59.46 59.64 2,952,555 -0.70(-1.15%)
Jul 03, 2007 60.25 60.72 60.25 60.34 1,424,008 +0.15(+0.24%)
Jul 02, 2007 60.58 60.58 59.64 60.19 2,722,416 +0.24(+0.40%)
Jun 29, 2007 60.89 61.83 59.58 59.95 5,141,152 -0.94(-1.54%)
Jun 28, 2007 61.72 61.89 60.63 60.89 5,470,201 +0.67(+1.10%)
Jun 27, 2007 60.15 60.27 59.16 60.23 5,446,925 -0.01(-0.01%)
Jun 26, 2007 60.84 60.88 59.64 60.24 6,652,701 -0.45(-0.74%)
Jun 25, 2007 61.47 61.63 60.61 60.69 3,993,425 -0.48(-0.79%)
Jun 22, 2007 61.62 62.05 61.02 61.17 4,704,961 -0.66(-1.08%)
Jun 21, 2007 61.50 62.23 60.83 61.83 3,955,144 +0.33(+0.53%)
Jun 20, 2007 61.91 62.75 61.50 61.50 3,964,564 -0.89(-1.43%)
Jun 19, 2007 62.56 62.87 61.99 62.40 3,375,675 -0.16(-0.26%)
Jun 18, 2007 61.83 62.71 61.64 62.56 3,786,236 +0.84(+1.36%)
Jun 15, 2007 61.83 62.39 61.70 61.72 5,279,456 +0.25(+0.41%)
Jun 14, 2007 61.57 62.00 61.38 61.47 3,374,105 -0.17(-0.27%)
Jun 13, 2007 61.00 61.63 60.51 61.63 3,502,847 +0.72(+1.18%)
Jun 12, 2007 60.93 61.50 60.83 60.92 4,437,271 -0.66(-1.08%)
Jun 11, 2007 61.15 61.79 60.85 61.58 3,761,750 +0.44(+0.73%)
Jun 08, 2007 60.81 61.14 60.36 61.14 3,918,229 +0.31(+0.50%)
Jun 07, 2007 60.76 61.24 60.60 60.83 6,613,710 -0.02(-0.03%)
Jun 06, 2007 60.72 61.10 60.42 60.85 4,892,331 -0.21(-0.34%)
Jun 05, 2007 60.76 61.30 60.47 61.05 3,537,772 -0.02(-0.03%)
Jun 04, 2007 61.07 61.45 60.95 61.07 2,777,726 -0.19(-0.31%)
Jun 01, 2007 61.06 61.50 60.87 61.26 4,426,150 +0.28(+0.46%)
May 31, 2007 61.15 61.51 60.65 60.98 3,867,615 -0.17(-0.28%)
May 30, 2007 60.97 61.21 59.88 61.15 3,048,149 +0.18(+0.29%)
May 29, 2007 60.22 61.11 60.02 60.97 3,282,128 +0.76(+1.26%)
May 25, 2007 60.08 60.29 59.55 60.21 2,329,649 +0.17(+0.28%)
May 24, 2007 61.26 61.34 59.96 60.05 4,362,688 -0.92(-1.52%)
May 23, 2007 60.12 61.26 60.12 60.97 5,703,417 +0.88(+1.46%)
May 22, 2007 59.86 60.37 59.27 60.09 2,528,534 +0.53(+0.90%)
May 21, 2007 59.01 59.70 58.90 59.56 2,815,098 +0.37(+0.62%)
May 18, 2007 58.75 59.31 58.75 59.19 3,225,084 +0.43(+0.73%)
May 17, 2007 58.84 59.07 58.63 58.76 3,971,367 -0.08(-0.13%)
May 16, 2007 59.21 59.21 58.64 58.84 3,771,451 +0.15(+0.25%)
May 15, 2007 58.91 59.48 58.58 58.69 4,241,018 -0.22(-0.38%)
May 14, 2007 59.01 59.08 58.34 58.91 3,627,912 -0.09(-0.16%)
May 11, 2007 58.66 59.08 58.43 59.01 3,815,281 +0.80(+1.38%)
May 10, 2007 57.86 59.04 57.20 58.20 6,777,485 +0.64(+1.12%)
May 09, 2007 57.48 57.95 57.23 57.56 2,546,312 -0.06(-0.11%)
May 08, 2007 56.94 57.74 56.77 57.62 3,172,019 +0.06(+0.11%)
May 07, 2007 56.94 57.58 56.81 57.56 3,872,740 +0.67(+1.18%)
May 04, 2007 57.25 57.31 56.66 56.89 3,268,103 -0.05(-0.09%)
May 03, 2007 56.67 57.13 56.51 56.94 2,708,940 +0.27(+0.47%)
May 02, 2007 56.51 56.84 56.22 56.67 4,567,844 +0.31(+0.56%)
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.