Skip to main content

Capital One Financial (NY: COF )

148.41 +3.91 (+2.70%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.