Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 63.81 64.55 63.14 64.29 3,747,342 +0.20(+0.31%)
Jan 30, 2007 62.98 64.29 62.57 64.09 4,228,969 +1.12(+1.78%)
Jan 29, 2007 63.41 63.56 62.55 62.97 2,602,741 -0.58(-0.91%)
Jan 26, 2007 63.57 63.81 63.05 63.54 3,396,407 +0.63(+1.00%)
Jan 25, 2007 64.16 64.29 62.62 62.91 4,192,825 -1.25(-1.94%)
Jan 24, 2007 63.97 64.19 63.59 64.16 3,336,251 +0.15(+0.24%)
Jan 23, 2007 63.46 64.04 63.24 64.01 4,784,261 +0.85(+1.34%)
Jan 22, 2007 62.99 63.73 62.67 63.16 4,972,485 +0.09(+0.14%)
Jan 19, 2007 61.89 63.17 61.48 63.07 9,126,040 +2.45(+4.04%)
Jan 18, 2007 61.81 62.01 60.42 60.62 4,119,412 -0.57(-0.93%)
Jan 17, 2007 60.90 61.68 60.68 61.19 3,608,018 +0.27(+0.45%)
Jan 16, 2007 61.59 61.60 60.73 60.92 4,561,144 -0.66(-1.08%)
Jan 12, 2007 60.76 61.74 60.74 61.58 3,526,351 +0.82(+1.36%)
Jan 11, 2007 60.53 60.85 60.33 60.76 3,995,597 +0.23(+0.38%)
Jan 10, 2007 61.16 61.19 60.21 60.53 3,551,239 -0.74(-1.21%)
Jan 09, 2007 62.11 62.13 61.01 61.27 2,613,371 -0.64(-1.03%)
Jan 08, 2007 61.76 61.94 61.16 61.91 2,524,950 +0.22(+0.35%)
Jan 05, 2007 61.70 61.97 61.17 61.70 2,706,295 +0.00(+0.00%)
Jan 04, 2007 61.94 62.14 61.27 61.70 1,827,709 -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.