Capital One Financial (NY: COF )

148.85 +4.34 (+3.00%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 60.25 61.94 59.97 61.69 4,426,292 +0.10(+0.16%)
Feb 28, 2007 61.67 62.58 60.59 61.59 5,324,670 -0.08(-0.13%)
Feb 27, 2007 63.57 63.88 61.02 61.67 5,983,640 -2.55(-3.97%)
Feb 26, 2007 64.37 64.88 63.58 64.22 4,054,885 -0.13(-0.20%)
Feb 23, 2007 65.91 65.91 63.89 64.35 4,277,495 -1.46(-2.22%)
Feb 22, 2007 65.92 65.93 65.46 65.81 3,265,714 +0.02(+0.02%)
Feb 21, 2007 65.17 65.89 64.95 65.80 4,435,453 +0.11(+0.17%)
Feb 20, 2007 65.42 65.88 65.24 65.69 2,282,698 +0.06(+0.10%)
Feb 16, 2007 65.65 65.91 65.33 65.62 4,248,980 -0.22(-0.34%)
Feb 15, 2007 65.56 65.97 64.97 65.85 3,911,052 +0.38(+0.59%)
Feb 14, 2007 65.65 66.07 65.31 65.46 3,338,129 +0.07(+0.11%)
Feb 13, 2007 65.25 65.90 65.17 65.39 2,761,136 +0.22(+0.34%)
Feb 12, 2007 65.24 65.70 64.59 65.17 3,328,004 -0.41(-0.62%)
Feb 09, 2007 66.13 66.46 65.01 65.57 3,373,770 -0.62(-0.93%)
Feb 08, 2007 66.40 66.51 64.77 66.19 4,332,649 -0.66(-0.99%)
Feb 07, 2007 66.13 67.04 65.39 66.85 3,955,701 +0.74(+1.11%)
Feb 06, 2007 65.25 66.25 65.09 66.12 5,188,348 +0.84(+1.29%)
Feb 05, 2007 64.42 65.45 64.18 65.28 4,388,803 +0.66(+1.03%)
Feb 02, 2007 63.94 64.97 63.70 64.61 6,513,043 +0.87(+1.37%)
Feb 01, 2007 64.29 64.31 63.53 63.74 3,501,462 -0.54(-0.85%)
Jan 31, 2007 63.81 64.55 63.14 64.29 3,747,342 +0.20(+0.31%)
Jan 30, 2007 62.98 64.29 62.57 64.09 4,228,969 +1.12(+1.78%)
Jan 29, 2007 63.41 63.56 62.55 62.97 2,602,741 -0.58(-0.91%)
Jan 26, 2007 63.57 63.81 63.05 63.54 3,396,407 +0.63(+1.00%)
Jan 25, 2007 64.16 64.29 62.62 62.91 4,192,825 -1.25(-1.94%)
Jan 24, 2007 63.97 64.19 63.59 64.16 3,336,251 +0.15(+0.24%)
Jan 23, 2007 63.46 64.04 63.24 64.01 4,784,261 +0.85(+1.34%)
Jan 22, 2007 62.99 63.73 62.67 63.16 4,972,485 +0.09(+0.14%)
Jan 19, 2007 61.89 63.17 61.48 63.07 9,126,040 +2.45(+4.04%)
Jan 18, 2007 61.81 62.01 60.42 60.62 4,119,412 -0.57(-0.93%)
Jan 17, 2007 60.90 61.68 60.68 61.19 3,608,018 +0.27(+0.45%)
Jan 16, 2007 61.59 61.60 60.73 60.92 4,561,144 -0.66(-1.08%)
Jan 12, 2007 60.76 61.74 60.74 61.58 3,526,351 +0.82(+1.36%)
Jan 11, 2007 60.53 60.85 60.33 60.76 3,995,597 +0.23(+0.38%)
Jan 10, 2007 61.16 61.19 60.21 60.53 3,551,239 -0.74(-1.21%)
Jan 09, 2007 62.11 62.13 61.01 61.27 2,613,371 -0.64(-1.03%)
Jan 08, 2007 61.76 61.94 61.16 61.91 2,524,950 +0.22(+0.35%)
Jan 05, 2007 61.70 61.97 61.17 61.70 2,706,295 +0.00(+0.00%)
Jan 04, 2007 61.94 62.14 61.27 61.70 1,827,709 -0.07(-0.12%)
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.