Skip to main content

Capital One Financial (NY: COF )

151.89 +6.46 (+4.44%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 61.00 61.71 60.37 61.46 3,919,709 +0.19(+0.31%)
Jan 30, 2007 60.21 61.46 59.82 61.27 4,423,490 +1.07(+1.78%)
Jan 29, 2007 60.62 60.76 59.80 60.20 2,722,460 -0.55(-0.91%)
Jan 26, 2007 60.77 61.00 60.27 60.75 3,552,633 +0.60(+1.00%)
Jan 25, 2007 61.34 61.46 59.86 60.14 4,385,684 -1.19(-1.94%)
Jan 24, 2007 61.15 61.37 60.80 61.34 3,489,709 +0.15(+0.24%)
Jan 23, 2007 60.67 61.22 60.46 61.19 5,004,324 +0.81(+1.34%)
Jan 22, 2007 60.22 60.93 59.92 60.38 5,201,205 +0.08(+0.14%)
Jan 19, 2007 59.17 60.39 58.78 60.30 9,545,812 +2.34(+4.04%)
Jan 18, 2007 59.09 59.28 57.77 57.96 4,308,893 -0.54(-0.93%)
Jan 17, 2007 58.22 58.97 58.01 58.50 3,773,977 +0.26(+0.45%)
Jan 16, 2007 58.88 58.89 58.06 58.24 4,770,944 -0.63(-1.08%)
Jan 12, 2007 58.09 59.03 58.07 58.88 3,688,553 +0.79(+1.36%)
Jan 11, 2007 57.87 58.17 57.67 58.09 4,179,383 +0.22(+0.38%)
Jan 10, 2007 58.47 58.50 57.56 57.87 3,714,586 -0.71(-1.21%)
Jan 09, 2007 59.38 59.40 58.33 58.58 2,733,579 -0.61(-1.03%)
Jan 08, 2007 59.04 59.22 58.47 59.19 2,641,091 +0.21(+0.35%)
Jan 05, 2007 58.98 59.24 58.48 58.98 2,830,777 +0.00(+0.00%)
Jan 04, 2007 59.22 59.41 58.58 58.98 1,911,778 -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.