Capital One Financial (NY: COF )

161.70 USD -2.21 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 46.25 47.99 45.10 47.26 3,998,552 +0.69(+1.48%)
Dec 28, 2007 46.70 47.38 46.16 46.57 3,195,828 -0.12(-0.26%)
Dec 27, 2007 47.35 47.64 46.65 46.69 3,276,438 -1.15(-2.40%)
Dec 26, 2007 47.62 48.11 47.16 47.84 2,119,619 -0.37(-0.77%)
Dec 24, 2007 47.52 48.65 47.52 48.21 1,881,135 +0.53(+1.11%)
Dec 21, 2007 46.39 47.83 46.01 47.68 5,538,751 +1.77(+3.86%)
Dec 20, 2007 46.26 46.77 44.88 45.91 4,674,317 -0.09(-0.20%)
Dec 19, 2007 46.60 47.32 45.69 46.00 3,492,797 -0.50(-1.08%)
Dec 18, 2007 45.97 46.99 45.21 46.50 7,655,312 +0.84(+1.84%)
Dec 17, 2007 45.54 47.65 44.40 45.66 7,440,435 -1.54(-3.26%)
Dec 14, 2007 47.66 48.36 47.15 47.20 6,219,851 -1.41(-2.90%)
Dec 13, 2007 47.40 48.79 45.94 48.61 8,441,775 +0.34(+0.70%)
Dec 12, 2007 51.06 51.52 47.08 48.27 10,687,360 -1.66(-3.32%)
Dec 11, 2007 52.20 53.51 49.49 49.93 7,587,615 -2.14(-4.11%)
Dec 10, 2007 49.84 52.14 49.84 52.07 6,777,048 +2.27(+4.56%)
Dec 07, 2007 50.11 50.84 49.16 49.80 8,762,777 -2.63(-5.02%)
Dec 06, 2007 49.78 52.50 49.39 52.43 5,284,340 +2.50(+5.01%)
Dec 05, 2007 50.46 50.97 49.44 49.93 6,940,103 +0.03(+0.06%)
Dec 04, 2007 50.49 50.97 49.17 49.90 3,476,100 -0.99(-1.95%)
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.