Skip to main content

Capital One Financial (NY: COF )

102.11 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:07 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 65.82 66.59 65.13 66.31 3,632,775 +0.21(+0.31%)
Jan 30, 2007 64.97 66.31 64.54 66.11 4,099,678 +1.15(+1.78%)
Jan 29, 2007 65.41 65.56 64.52 64.95 2,523,168 -0.59(-0.91%)
Jan 26, 2007 65.57 65.82 65.04 65.55 3,292,570 +0.65(+1.00%)
Jan 25, 2007 66.18 66.31 64.59 64.89 4,064,639 -1.29(-1.94%)
Jan 24, 2007 65.98 66.21 65.60 66.18 3,234,253 +0.16(+0.24%)
Jan 23, 2007 65.46 66.06 65.23 66.02 4,637,993 +0.87(+1.34%)
Jan 22, 2007 64.98 65.74 64.65 65.15 4,820,463 +0.09(+0.14%)
Jan 19, 2007 63.84 65.16 63.42 65.06 8,847,033 +2.52(+4.04%)
Jan 18, 2007 63.76 63.96 62.33 62.54 3,993,470 -0.59(-0.93%)
Jan 17, 2007 62.82 63.62 62.59 63.12 3,497,712 +0.28(+0.45%)
Jan 16, 2007 63.53 63.54 62.64 62.84 4,421,697 -0.68(-1.08%)
Jan 12, 2007 62.68 63.69 62.66 63.53 3,418,541 +0.85(+1.36%)
Jan 11, 2007 62.44 62.77 62.23 62.68 3,873,441 +0.24(+0.38%)
Jan 10, 2007 63.09 63.12 62.11 62.44 3,442,668 -0.77(-1.21%)
Jan 09, 2007 64.07 64.09 62.93 63.20 2,533,474 -0.66(-1.03%)
Jan 08, 2007 63.71 63.90 63.09 63.86 2,447,755 +0.22(+0.35%)
Jan 05, 2007 63.64 63.92 63.10 63.64 2,623,556 +0.00(+0.00%)
Jan 04, 2007 63.90 64.10 63.20 63.64 1,771,831 -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.