Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 61.15 61.52 60.66 60.99 3,867,120 -0.17(-0.28%)
May 30, 2007 60.98 61.22 59.88 61.15 3,047,759 +0.18(+0.29%)
May 29, 2007 60.23 61.12 60.03 60.98 3,281,708 +0.76(+1.26%)
May 25, 2007 60.08 60.30 59.56 60.22 2,329,351 +0.17(+0.28%)
May 24, 2007 61.27 61.34 59.97 60.05 4,362,130 -0.92(-1.52%)
May 23, 2007 60.13 61.27 60.13 60.98 5,702,687 +0.88(+1.46%)
May 22, 2007 59.87 60.37 59.28 60.10 2,528,210 +0.54(+0.90%)
May 21, 2007 59.02 59.71 58.91 59.56 2,814,738 +0.37(+0.62%)
May 18, 2007 58.76 59.32 58.76 59.20 3,224,671 +0.43(+0.73%)
May 17, 2007 58.84 59.07 58.64 58.77 3,970,859 -0.08(-0.13%)
May 16, 2007 59.22 59.22 58.65 58.84 3,770,968 +0.15(+0.25%)
May 15, 2007 58.92 59.49 58.59 58.70 4,240,475 -0.22(-0.38%)
May 14, 2007 59.01 59.09 58.35 58.92 3,627,448 -0.09(-0.16%)
May 11, 2007 58.67 59.09 58.44 59.01 3,814,792 +0.80(+1.38%)
May 10, 2007 57.87 59.05 57.21 58.21 6,776,617 +0.64(+1.12%)
May 09, 2007 57.48 57.96 57.24 57.57 2,545,986 -0.06(-0.11%)
May 08, 2007 56.95 57.75 56.77 57.63 3,171,612 +0.06(+0.11%)
May 07, 2007 56.95 57.58 56.82 57.57 3,872,244 +0.67(+1.18%)
May 04, 2007 57.26 57.32 56.67 56.90 3,267,684 -0.05(-0.09%)
May 03, 2007 56.68 57.13 56.51 56.95 2,708,593 +0.27(+0.47%)
May 02, 2007 56.52 56.85 56.22 56.68 4,567,260 +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.