Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 50.81 51.81 48.79 50.13 5,530,927 +0.28(+0.55%)
Oct 30, 2007 50.14 50.25 49.41 49.86 3,551,779 -0.50(-1.00%)
Oct 29, 2007 49.59 51.74 49.22 50.36 7,201,057 +1.14(+2.31%)
Oct 26, 2007 48.57 49.39 47.30 49.22 5,976,156 +1.86(+3.94%)
Oct 25, 2007 48.55 49.17 46.52 47.36 9,566,791 -1.35(-2.78%)
Oct 24, 2007 47.17 48.85 46.55 48.71 8,658,309 +1.28(+2.69%)
Oct 23, 2007 48.89 49.68 46.72 47.43 6,989,102 -0.66(-1.38%)
Oct 22, 2007 46.74 48.99 46.62 48.10 6,692,475 +0.19(+0.40%)
Oct 19, 2007 49.77 50.13 47.70 47.91 9,060,702 -2.54(-5.03%)
Oct 18, 2007 50.39 50.76 49.26 50.45 7,084,849 -0.69(-1.35%)
Oct 17, 2007 51.79 51.85 49.91 51.13 4,422,617 -0.07(-0.13%)
Oct 16, 2007 52.10 52.59 50.93 51.20 3,874,549 -1.17(-2.23%)
Oct 15, 2007 53.98 54.21 51.74 52.37 5,196,786 -1.80(-3.33%)
Oct 12, 2007 54.89 54.95 53.98 54.18 3,572,293 -0.77(-1.40%)
Oct 11, 2007 54.36 56.09 54.36 54.95 5,703,022 +0.81(+1.50%)
Oct 10, 2007 54.72 55.00 53.72 54.14 2,956,113 -0.90(-1.64%)
Oct 09, 2007 54.50 55.06 53.88 55.04 3,460,064 +0.58(+1.07%)
Oct 08, 2007 55.05 55.25 54.30 54.46 3,259,395 -1.29(-2.32%)
Oct 05, 2007 55.03 56.22 54.65 55.75 4,240,483 +1.44(+2.66%)
Oct 04, 2007 53.78 54.99 53.74 54.30 4,359,293 +0.57(+1.07%)
Oct 03, 2007 53.07 53.91 52.29 53.73 7,056,197 +0.75(+1.41%)
Oct 02, 2007 52.34 54.08 52.33 52.98 3,674,568 +0.76(+1.46%)
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.