Capital One Financial (NY: COF )

148.48 +3.97 (+2.75%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 63.97 64.36 63.45 63.80 3,696,592 -0.18(-0.27%)
May 30, 2007 63.79 64.04 62.65 63.97 2,913,362 +0.18(+0.29%)
May 29, 2007 63.01 63.93 62.80 63.79 3,136,995 +0.79(+1.26%)
May 25, 2007 62.85 63.08 62.30 63.00 2,226,633 +0.18(+0.28%)
May 24, 2007 64.09 64.17 62.74 62.82 4,169,774 -0.97(-1.52%)
May 23, 2007 62.90 64.09 62.90 63.79 5,451,216 +0.92(+1.46%)
May 22, 2007 62.63 63.16 62.02 62.87 2,416,724 +0.56(+0.90%)
May 21, 2007 61.74 62.46 61.62 62.31 2,690,616 +0.38(+0.62%)
May 18, 2007 61.47 62.06 61.47 61.93 3,082,473 +0.45(+0.73%)
May 17, 2007 61.56 61.80 61.34 61.48 3,795,756 -0.08(-0.13%)
May 16, 2007 61.95 61.95 61.35 61.56 3,604,681 +0.15(+0.25%)
May 15, 2007 61.64 62.23 61.29 61.41 4,053,484 -0.23(-0.38%)
May 14, 2007 61.74 61.82 61.04 61.64 3,467,489 -0.10(-0.16%)
May 11, 2007 61.38 61.82 61.14 61.74 3,646,572 +0.84(+1.38%)
May 10, 2007 60.54 61.78 59.85 60.90 6,477,790 +0.67(+1.12%)
May 09, 2007 60.14 60.63 59.88 60.22 2,433,716 -0.06(-0.11%)
May 08, 2007 59.58 60.42 59.39 60.29 3,031,754 +0.06(+0.11%)
May 07, 2007 59.58 60.24 59.44 60.22 3,701,490 +0.70(+1.18%)
May 04, 2007 59.90 59.96 59.28 59.52 3,123,590 -0.06(-0.09%)
May 03, 2007 59.30 59.77 59.12 59.58 2,589,152 +0.28(+0.47%)
May 02, 2007 59.13 59.47 58.82 59.30 4,365,858 +0.33(+0.56%)
May 01, 2007 59.39 59.54 58.54 58.97 4,883,282 -0.42(-0.70%)
Apr 30, 2007 59.97 60.51 59.34 59.38 4,449,068 -0.52(-0.87%)
Apr 27, 2007 59.77 60.28 59.07 59.90 5,197,841 -0.46(-0.77%)
Apr 26, 2007 58.81 60.72 58.78 60.37 7,738,048 +1.23(+2.08%)
Apr 25, 2007 58.18 59.26 57.80 59.14 7,419,489 +1.58(+2.75%)
Apr 24, 2007 56.60 57.57 56.41 57.55 7,895,624 +1.37(+2.43%)
Apr 23, 2007 57.94 57.94 56.17 56.19 11,684,948 -2.03(-3.49%)
Apr 20, 2007 58.81 59.49 57.23 58.22 19,445,062 -3.63(-5.87%)
Apr 19, 2007 61.58 62.50 61.26 61.85 5,226,112 -0.27(-0.44%)
Apr 18, 2007 61.67 62.52 61.18 62.12 4,487,031 +0.45(+0.73%)
Apr 17, 2007 61.42 61.90 60.88 61.67 4,568,866 +0.65(+1.06%)
Apr 16, 2007 60.27 61.50 60.18 61.02 3,771,747 +1.00(+1.67%)
Apr 13, 2007 59.10 60.06 59.08 60.02 4,733,900 +0.98(+1.67%)
Apr 12, 2007 58.78 59.16 58.58 59.04 3,077,718 -0.07(-0.12%)
Apr 11, 2007 59.05 59.53 58.91 59.11 4,090,563 -0.07(-0.12%)
Apr 10, 2007 58.73 59.31 58.48 59.18 3,068,593 +0.46(+0.79%)
Apr 09, 2007 58.70 58.93 58.42 58.72 2,603,406 +0.06(+0.10%)
Apr 05, 2007 58.58 58.76 57.95 58.66 5,652,449 +0.06(+0.11%)
Apr 04, 2007 59.55 59.60 58.44 58.60 5,591,444 -0.86(-1.45%)
Apr 03, 2007 59.15 60.10 58.98 59.46 5,218,071 +0.63(+1.07%)
Apr 02, 2007 60.15 60.16 58.71 58.83 31,720,222 -1.51(-2.50%)
Mar 30, 2007 60.27 60.79 60.03 60.34 2,593,654 -0.15(-0.25%)
Mar 29, 2007 60.84 61.02 60.14 60.50 2,200,518 +0.13(+0.21%)
Mar 28, 2007 60.95 60.95 59.99 60.37 4,453,893 -0.92(-1.50%)
Mar 27, 2007 61.53 61.78 61.21 61.29 3,901,548 -0.64(-1.03%)
Mar 26, 2007 62.32 62.57 61.28 61.93 3,806,010 -0.36(-0.58%)
Mar 23, 2007 62.18 62.51 61.95 62.29 3,321,318 +0.10(+0.17%)
Mar 22, 2007 62.30 63.05 61.63 62.18 2,773,726 -0.25(-0.40%)
Mar 21, 2007 60.88 63.06 60.71 62.43 4,424,006 +1.49(+2.44%)
Mar 20, 2007 60.48 61.01 60.18 60.94 3,115,111 +0.46(+0.75%)
Mar 19, 2007 60.10 60.68 59.67 60.49 4,753,762 +0.55(+0.92%)
Mar 16, 2007 61.07 61.19 59.66 59.94 4,497,910 -0.80(-1.32%)
Mar 15, 2007 60.14 61.30 59.98 60.74 3,390,362 +0.59(+0.98%)
Mar 14, 2007 59.78 60.38 58.72 60.14 5,817,559 +0.37(+0.62%)
Mar 13, 2007 60.92 60.77 59.62 59.78 5,554,830 -1.14(-1.88%)
Mar 12, 2007 60.98 61.50 60.86 60.92 2,520,500 -0.66(-1.06%)
Mar 09, 2007 61.78 62.00 60.94 61.58 4,319,589 +0.28(+0.46%)
Mar 08, 2007 60.46 61.86 60.38 61.30 4,784,024 +1.47(+2.46%)
Mar 07, 2007 60.46 60.66 59.81 59.82 3,418,357 -0.84(-1.38%)
Mar 06, 2007 60.78 61.02 59.73 60.66 3,378,966 +1.19(+2.00%)
Mar 05, 2007 60.78 61.77 59.38 59.47 5,957,114 -1.93(-3.14%)
Mar 02, 2007 61.26 61.92 60.90 61.40 4,046,606 -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.