Skip to main content

Capital One Financial (NY: COF )

93.23 -0.80 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 62.16 62.70 61.92 62.24 2,514,681 -0.16(-0.25%)
Mar 29, 2007 62.75 62.94 62.02 62.40 2,133,515 +0.13(+0.21%)
Mar 28, 2007 62.87 62.87 61.88 62.26 4,318,278 -0.95(-1.50%)
Mar 27, 2007 63.46 63.72 63.13 63.21 3,782,752 -0.66(-1.03%)
Mar 26, 2007 64.28 64.53 63.20 63.87 3,690,123 -0.37(-0.58%)
Mar 23, 2007 64.14 64.47 63.90 64.24 3,220,189 +0.11(+0.17%)
Mar 22, 2007 64.25 65.04 63.57 64.14 2,689,270 -0.26(-0.40%)
Mar 21, 2007 62.79 65.04 62.62 64.39 4,289,301 +1.53(+2.44%)
Mar 20, 2007 62.38 62.92 62.07 62.86 3,020,260 +0.47(+0.75%)
Mar 19, 2007 61.99 62.59 61.55 62.39 4,609,016 +0.57(+0.92%)
Mar 16, 2007 62.99 63.11 61.53 61.82 4,360,955 -0.82(-1.32%)
Mar 15, 2007 62.03 63.22 61.86 62.64 3,287,130 +0.61(+0.98%)
Mar 14, 2007 61.66 62.27 60.56 62.03 5,640,423 +0.38(+0.62%)
Mar 13, 2007 62.83 62.68 61.49 61.65 5,385,693 -1.18(-1.88%)
Mar 12, 2007 62.90 63.43 62.77 62.83 2,443,754 -0.68(-1.06%)
Mar 09, 2007 63.72 63.95 62.85 63.51 4,188,064 +0.29(+0.46%)
Mar 08, 2007 62.36 63.80 62.27 63.22 4,638,357 +1.52(+2.46%)
Mar 07, 2007 62.36 62.56 61.69 61.70 3,314,272 -0.87(-1.38%)
Mar 06, 2007 62.68 62.93 61.60 62.57 3,276,081 +1.23(+2.00%)
Mar 05, 2007 62.68 63.71 61.24 61.34 5,775,729 -1.99(-3.14%)
Mar 02, 2007 63.18 63.86 62.81 63.33 3,923,392 -0.31(-0.48%)
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.