Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 63.81 64.56 63.15 64.29 3,746,862 +0.20(+0.31%)
Jan 30, 2007 62.99 64.29 62.58 64.09 4,228,428 +1.12(+1.78%)
Jan 29, 2007 63.41 63.57 62.56 62.98 2,602,408 -0.58(-0.91%)
Jan 26, 2007 63.57 63.81 63.05 63.55 3,395,973 +0.63(+1.00%)
Jan 25, 2007 64.17 64.29 62.62 62.92 4,192,289 -1.25(-1.94%)
Jan 24, 2007 63.97 64.20 63.60 64.17 3,335,824 +0.15(+0.24%)
Jan 23, 2007 63.47 64.05 63.25 64.01 4,783,649 +0.85(+1.34%)
Jan 22, 2007 63.00 63.74 62.68 63.17 4,971,848 +0.09(+0.14%)
Jan 19, 2007 61.90 63.17 61.49 63.08 9,124,872 +2.45(+4.04%)
Jan 18, 2007 61.82 62.02 60.43 60.63 4,118,885 -0.57(-0.93%)
Jan 17, 2007 60.90 61.69 60.69 61.20 3,607,557 +0.27(+0.45%)
Jan 16, 2007 61.60 61.61 60.74 60.93 4,560,560 -0.66(-1.08%)
Jan 12, 2007 60.77 61.75 60.75 61.59 3,525,899 +0.82(+1.36%)
Jan 11, 2007 60.54 60.86 60.33 60.77 3,995,085 +0.23(+0.38%)
Jan 10, 2007 61.17 61.20 60.22 60.54 3,550,784 -0.74(-1.21%)
Jan 09, 2007 62.12 62.14 61.02 61.28 2,613,037 -0.64(-1.03%)
Jan 08, 2007 61.77 61.95 61.17 61.92 2,524,627 +0.22(+0.35%)
Jan 05, 2007 61.70 61.98 61.18 61.70 2,705,949 +0.00(+0.00%)
Jan 04, 2007 61.95 62.15 61.28 61.70 1,827,475 -0.07(-0.12%)
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.