Skip to main content

Capital One Financial (NY: COF )

152.47 +7.04 (+4.84%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 41.35 43.53 40.41 40.75 12,396,157 +1.06(+2.68%)
Nov 29, 2007 40.76 40.76 39.19 39.68 5,480,278 -1.29(-3.15%)
Nov 28, 2007 38.45 41.02 38.41 40.98 8,775,002 +3.39(+9.03%)
Nov 27, 2007 37.87 38.28 36.62 37.58 7,896,563 -0.02(-0.06%)
Nov 26, 2007 39.80 39.82 37.52 37.60 6,732,584 -2.19(-5.51%)
Nov 23, 2007 38.25 40.07 38.25 39.80 3,326,246 +1.73(+4.54%)
Nov 21, 2007 38.38 39.24 37.32 38.07 8,514,575 -0.71(-1.83%)
Nov 20, 2007 39.36 39.59 37.62 38.78 11,085,472 -0.58(-1.48%)
Nov 19, 2007 40.21 40.45 38.48 39.36 7,870,507 -1.18(-2.92%)
Nov 16, 2007 40.63 41.25 39.79 40.55 6,545,390 +0.20(+0.49%)
Nov 15, 2007 42.01 42.01 40.13 40.35 9,304,023 -1.98(-4.68%)
Nov 14, 2007 44.28 45.32 41.64 42.33 8,128,226 -1.18(-2.72%)
Nov 13, 2007 41.92 43.60 41.73 43.51 7,543,710 +2.03(+4.90%)
Nov 12, 2007 40.66 42.79 40.13 41.48 9,227,028 +0.01(+0.02%)
Nov 09, 2007 39.17 42.62 38.48 41.47 14,967,986 +1.04(+2.57%)
Nov 08, 2007 38.89 41.37 38.55 40.43 20,068,540 +2.06(+5.36%)
Nov 07, 2007 42.88 44.41 38.25 38.38 24,591,834 -7.08(-15.57%)
Nov 06, 2007 46.45 47.37 44.37 45.45 12,210,706 -0.81(-1.75%)
Nov 05, 2007 45.86 46.88 45.09 46.26 5,800,899 -0.49(-1.05%)
Nov 02, 2007 47.77 47.99 45.94 46.75 10,131,081 -0.86(-1.80%)
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.