Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 36.99 38.38 36.07 37.79 5,000,175 +0.55(+1.48%)
Dec 28, 2007 37.35 37.89 36.91 37.24 3,996,371 -0.10(-0.26%)
Dec 27, 2007 37.87 38.10 37.31 37.34 4,097,174 -0.92(-2.40%)
Dec 26, 2007 38.08 38.47 37.71 38.26 2,650,576 -0.30(-0.77%)
Dec 24, 2007 38.00 38.90 38.00 38.55 2,352,352 +0.42(+1.11%)
Dec 21, 2007 37.10 38.25 36.79 38.13 6,926,188 +1.42(+3.86%)
Dec 20, 2007 36.99 37.40 35.89 36.71 5,845,216 -0.07(-0.20%)
Dec 19, 2007 37.27 37.84 36.54 36.79 4,367,730 -0.40(-1.08%)
Dec 18, 2007 36.76 37.58 36.15 37.19 9,572,940 +0.67(+1.84%)
Dec 17, 2007 36.42 38.10 35.51 36.51 9,304,237 -1.23(-3.26%)
Dec 14, 2007 38.11 38.67 37.70 37.74 7,777,901 -1.13(-2.90%)
Dec 13, 2007 37.90 39.02 36.74 38.87 10,556,409 +0.27(+0.70%)
Dec 12, 2007 40.83 41.20 37.65 38.60 13,364,505 -1.33(-3.32%)
Dec 11, 2007 41.74 42.79 39.58 39.93 9,488,285 -1.71(-4.11%)
Dec 10, 2007 39.86 41.70 39.86 41.64 8,474,674 +1.82(+4.56%)
Dec 07, 2007 40.07 40.66 39.31 39.82 10,957,821 -2.10(-5.02%)
Dec 06, 2007 39.81 41.98 39.50 41.93 6,608,048 +2.00(+5.01%)
Dec 05, 2007 40.35 40.76 39.54 39.93 8,678,574 +0.02(+0.06%)
Dec 04, 2007 40.38 40.76 39.32 39.90 4,346,850 -0.79(-1.95%)
Dec 03, 2007 43.19 43.37 40.22 40.70 8,186,741 -1.94(-4.54%)
Nov 30, 2007 43.26 45.54 42.28 42.63 11,848,008 +1.11(+2.68%)
Nov 29, 2007 42.65 42.65 41.00 41.52 5,237,944 -1.35(-3.15%)
Nov 28, 2007 40.22 42.92 40.18 42.87 8,386,978 +3.55(+9.03%)
Nov 27, 2007 39.62 40.05 38.31 39.32 7,547,383 -0.02(-0.06%)
Nov 26, 2007 41.64 41.66 39.26 39.34 6,434,874 -2.30(-5.51%)
Nov 23, 2007 40.02 41.92 40.02 41.64 3,179,162 +1.81(+4.54%)
Nov 21, 2007 40.16 41.06 39.05 39.83 8,138,066 -0.74(-1.83%)
Nov 20, 2007 41.18 41.42 39.36 40.58 10,595,281 -0.61(-1.48%)
Nov 19, 2007 42.07 42.32 40.26 41.18 7,522,480 -1.24(-2.92%)
Nov 16, 2007 42.51 43.16 41.63 42.42 6,255,958 +0.21(+0.49%)
Nov 15, 2007 43.96 43.96 41.98 42.22 8,892,606 -2.07(-4.68%)
Nov 14, 2007 46.33 47.41 43.57 44.29 7,768,802 -1.24(-2.72%)
Nov 13, 2007 43.85 45.62 43.66 45.53 7,210,133 +2.13(+4.90%)
Nov 12, 2007 42.54 44.77 41.98 43.40 8,819,016 +0.01(+0.02%)
Nov 09, 2007 40.98 44.59 40.26 43.39 14,306,113 +1.09(+2.57%)
Nov 08, 2007 40.69 43.29 40.34 42.30 19,181,124 +2.15(+5.36%)
Nov 07, 2007 44.86 46.46 40.02 40.15 23,504,402 -7.41(-15.57%)
Nov 06, 2007 48.60 49.56 46.42 47.56 11,670,758 -0.85(-1.75%)
Nov 05, 2007 47.98 49.04 47.18 48.40 5,544,388 -0.51(-1.05%)
Nov 02, 2007 49.98 50.21 48.06 48.92 9,683,092 -0.90(-1.80%)
Nov 01, 2007 51.34 51.45 49.47 49.81 8,911,412 -2.64(-5.03%)
Oct 31, 2007 53.16 54.21 51.04 52.45 5,286,353 +0.29(+0.55%)
Oct 30, 2007 52.46 52.58 51.69 52.16 3,394,722 -0.53(-1.00%)
Oct 29, 2007 51.88 54.13 51.50 52.69 6,882,632 +1.19(+2.31%)
Oct 26, 2007 50.82 51.68 49.48 51.50 5,711,895 +1.95(+3.94%)
Oct 25, 2007 50.80 51.44 48.68 49.55 9,143,755 -1.42(-2.78%)
Oct 24, 2007 49.35 51.11 48.71 50.96 8,275,445 +1.34(+2.69%)
Oct 23, 2007 51.16 51.98 48.88 49.63 6,680,049 -0.70(-1.38%)
Oct 22, 2007 48.90 51.25 48.78 50.32 6,396,539 +0.20(+0.40%)
Oct 19, 2007 52.08 52.45 49.91 50.12 8,660,045 -2.65(-5.03%)
Oct 18, 2007 52.72 53.11 51.54 52.78 6,771,563 -0.72(-1.35%)
Oct 17, 2007 54.19 54.25 52.22 53.50 4,227,053 -0.07(-0.13%)
Oct 16, 2007 54.51 55.02 53.29 53.57 3,703,220 -1.22(-2.23%)
Oct 15, 2007 56.48 56.72 54.13 54.79 4,966,988 -1.89(-3.33%)
Oct 12, 2007 57.43 57.49 56.47 56.68 3,414,329 -0.81(-1.40%)
Oct 11, 2007 56.87 58.69 56.87 57.49 5,450,838 +0.85(+1.50%)
Oct 10, 2007 57.25 57.55 56.20 56.64 2,825,396 -0.94(-1.64%)
Oct 09, 2007 57.02 57.61 56.38 57.59 3,307,062 +0.61(+1.07%)
Oct 08, 2007 57.60 57.80 56.82 56.98 3,115,267 -1.35(-2.32%)
Oct 05, 2007 57.58 58.82 57.18 58.33 4,052,972 +1.51(+2.66%)
Oct 04, 2007 56.27 57.54 56.23 56.82 4,166,529 +0.60(+1.07%)
Oct 03, 2007 55.53 56.40 54.71 56.22 6,744,177 +0.78(+1.41%)
Oct 02, 2007 54.76 56.58 54.75 55.43 3,512,081 +0.80(+1.46%)
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.