Capital One Financial (NY: COF )

156.64 USD +0.27 (+0.17%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 79.80 80.73 78.97 80.40 2,996,300 +0.25(+0.31%)
Jan 30, 2007 78.77 80.40 78.25 80.15 3,381,400 +1.40(+1.78%)
Jan 29, 2007 79.30 79.49 78.23 78.75 2,081,100 -0.72(-0.91%)
Jan 26, 2007 79.50 79.80 78.85 79.47 2,715,700 +0.79(+1.00%)
Jan 25, 2007 80.24 80.40 78.31 78.68 3,352,500 -1.56(-1.94%)
Jan 24, 2007 80.00 80.28 79.53 80.24 2,667,600 +0.19(+0.24%)
Jan 23, 2007 79.37 80.09 79.09 80.05 3,825,400 +1.06(+1.34%)
Jan 22, 2007 78.78 79.71 78.38 78.99 3,975,900 +0.11(+0.14%)
Jan 19, 2007 77.40 79.00 76.89 78.88 7,297,000 +3.06(+4.04%)
Jan 18, 2007 77.30 77.55 75.57 75.82 3,293,800 -0.71(-0.93%)
Jan 17, 2007 76.16 77.14 75.89 76.53 2,884,900 +0.34(+0.45%)
Jan 16, 2007 77.03 77.04 75.95 76.19 3,647,000 -0.83(-1.08%)
Jan 12, 2007 75.99 77.22 75.97 77.02 2,819,600 +1.03(+1.36%)
Jan 11, 2007 75.70 76.10 75.45 75.99 3,194,800 +0.29(+0.38%)
Jan 10, 2007 76.49 76.53 75.30 75.70 2,839,500 -0.93(-1.21%)
Jan 09, 2007 77.68 77.70 76.30 76.63 2,089,600 -0.80(-1.03%)
Jan 08, 2007 77.24 77.47 76.49 77.43 2,018,900 +0.27(+0.35%)
Jan 05, 2007 77.16 77.50 76.50 77.16 2,163,900 +0.00(+0.00%)
Jan 04, 2007 77.47 77.72 76.63 77.16 1,461,400 -0.09(-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.