Skip to main content

Capital One Financial (NY: COF )

147.01 +2.50 (+1.73%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 53.16 54.20 51.04 52.44 5,287,030 +0.29(+0.55%)
Oct 30, 2007 52.45 52.57 51.68 52.16 3,395,157 -0.53(-1.00%)
Oct 29, 2007 51.88 54.12 51.49 52.68 6,883,513 +1.19(+2.31%)
Oct 26, 2007 50.81 51.67 49.48 51.49 5,712,626 +1.95(+3.94%)
Oct 25, 2007 50.79 51.44 48.67 49.54 9,144,925 -1.42(-2.78%)
Oct 24, 2007 49.34 51.10 48.70 50.96 8,276,504 +1.34(+2.69%)
Oct 23, 2007 51.15 51.97 48.87 49.62 6,680,904 -0.70(-1.38%)
Oct 22, 2007 48.89 51.25 48.77 50.32 6,397,358 +0.20(+0.40%)
Oct 19, 2007 52.07 52.44 49.90 50.12 8,661,154 -2.65(-5.03%)
Oct 18, 2007 52.72 53.10 51.53 52.77 6,772,429 -0.72(-1.35%)
Oct 17, 2007 54.18 54.24 52.21 53.49 4,227,594 -0.07(-0.13%)
Oct 16, 2007 54.50 55.01 53.28 53.56 3,703,694 -1.22(-2.23%)
Oct 15, 2007 56.47 56.71 54.12 54.79 4,967,623 -1.89(-3.33%)
Oct 12, 2007 57.42 57.48 56.47 56.67 3,414,766 -0.81(-1.40%)
Oct 11, 2007 56.87 58.68 56.87 57.48 5,451,536 +0.85(+1.50%)
Oct 10, 2007 57.24 57.54 56.19 56.63 2,825,758 -0.94(-1.64%)
Oct 09, 2007 57.01 57.60 56.37 57.58 3,307,486 +0.61(+1.07%)
Oct 08, 2007 57.59 57.79 56.81 56.97 3,115,666 -1.35(-2.32%)
Oct 05, 2007 57.57 58.81 57.17 58.32 4,053,491 +1.51(+2.66%)
Oct 04, 2007 56.26 57.53 56.22 56.81 4,167,062 +0.60(+1.07%)
Oct 03, 2007 55.52 56.39 54.71 56.21 6,745,040 +0.78(+1.41%)
Oct 02, 2007 54.76 56.57 54.75 55.43 3,512,531 +0.80(+1.46%)
Oct 01, 2007 52.76 54.92 52.60 54.63 3,434,677 +1.51(+2.85%)
Sep 28, 2007 53.40 53.56 52.81 53.12 3,007,953 -0.30(-0.55%)
Sep 27, 2007 53.57 54.16 53.17 53.41 2,708,421 +0.56(+1.06%)
Sep 26, 2007 52.77 53.24 52.14 52.85 3,443,545 +0.19(+0.36%)
Sep 25, 2007 53.09 53.09 51.63 52.66 5,980,514 -0.73(-1.36%)
Sep 24, 2007 55.00 55.20 53.36 53.39 5,679,577 -1.80(-3.26%)
Sep 21, 2007 55.59 55.70 54.51 55.19 7,025,062 -0.30(-0.53%)
Sep 20, 2007 56.75 56.73 55.44 55.48 4,617,777 -1.27(-2.24%)
Sep 19, 2007 55.97 57.91 55.78 56.75 6,041,171 +1.00(+1.79%)
Sep 18, 2007 52.16 56.09 52.20 55.75 7,589,733 +3.59(+6.88%)
Sep 17, 2007 52.03 52.68 51.39 52.16 4,215,963 -0.70(-1.32%)
Sep 14, 2007 52.56 53.05 51.80 52.86 3,569,786 -0.24(-0.45%)
Sep 13, 2007 52.08 53.25 52.08 53.10 4,257,985 +1.07(+2.06%)
Sep 12, 2007 51.00 52.51 50.47 52.03 4,602,916 +0.79(+1.54%)
Sep 11, 2007 50.45 51.51 50.37 51.24 4,252,079 +1.03(+2.05%)
Sep 10, 2007 50.37 50.79 49.73 50.21 4,985,241 +0.07(+0.14%)
Sep 07, 2007 50.38 50.85 49.72 50.13 6,756,796 -1.14(-2.21%)
Sep 06, 2007 50.29 51.37 50.29 51.27 3,775,481 +0.78(+1.55%)
Sep 05, 2007 51.01 51.09 50.05 50.49 4,993,121 -1.27(-2.46%)
Sep 04, 2007 51.68 52.21 51.45 51.76 4,050,125 +0.06(+0.11%)
Aug 31, 2007 52.41 52.77 51.36 51.70 3,805,497 +0.33(+0.64%)
Aug 30, 2007 51.44 52.05 51.17 51.37 4,985,742 -0.63(-1.21%)
Aug 29, 2007 51.33 52.24 50.19 52.00 5,989,268 +1.03(+2.02%)
Aug 28, 2007 52.05 52.20 50.72 50.97 8,033,466 -1.72(-3.26%)
Aug 27, 2007 52.69 52.96 52.05 52.69 2,625,753 -0.34(-0.63%)
Aug 24, 2007 53.07 53.24 52.44 53.03 3,698,316 -0.42(-0.79%)
Aug 23, 2007 53.81 54.16 52.65 53.45 5,071,912 -0.07(-0.13%)
Aug 22, 2007 55.81 55.81 52.92 53.52 7,567,972 -1.22(-2.23%)
Aug 21, 2007 53.84 55.69 52.91 54.75 10,155,497 +1.40(+2.62%)
Aug 20, 2007 54.97 55.55 52.30 53.35 6,860,549 -1.62(-2.95%)
Aug 17, 2007 54.37 55.66 51.98 54.97 10,611,694 +3.11(+6.00%)
Aug 16, 2007 50.40 52.68 47.57 51.86 14,840,636 +1.46(+2.90%)
Aug 15, 2007 52.92 53.54 49.90 50.40 12,439,539 -2.37(-4.50%)
Aug 14, 2007 55.01 55.07 52.16 52.77 7,643,899 -1.97(-3.61%)
Aug 13, 2007 55.25 56.60 54.45 54.75 4,386,927 -0.50(-0.91%)
Aug 10, 2007 53.64 55.43 53.01 55.25 6,417,237 +0.88(+1.62%)
Aug 09, 2007 55.17 57.12 54.22 54.37 8,982,232 -2.87(-5.01%)
Aug 08, 2007 56.46 59.00 56.15 57.24 7,805,170 +0.78(+1.39%)
Aug 07, 2007 55.31 57.20 54.76 56.46 6,549,200 +0.29(+0.51%)
Aug 06, 2007 54.08 56.17 52.30 56.17 9,472,946 +1.98(+3.66%)
Aug 03, 2007 55.20 56.93 53.99 54.19 12,294,668 -2.74(-4.82%)
Aug 02, 2007 56.17 57.91 56.04 56.93 6,180,449 +0.99(+1.77%)
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.