Capital One Financial (NY: COF )

166.17 USD +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 74.99 75.67 74.21 74.26 3,557,842 -0.65(-0.87%)
Apr 27, 2007 74.74 75.38 73.87 74.91 4,156,622 -0.58(-0.77%)
Apr 26, 2007 73.54 75.93 73.51 75.49 6,187,981 +1.54(+2.08%)
Apr 25, 2007 72.75 74.11 72.28 73.95 5,933,235 +1.98(+2.75%)
Apr 24, 2007 70.78 71.99 70.54 71.97 6,313,992 +1.71(+2.43%)
Apr 23, 2007 72.45 72.45 70.24 70.26 9,344,248 -2.54(-3.49%)
Apr 20, 2007 73.54 74.39 71.57 72.80 15,549,874 -4.54(-5.87%)
Apr 19, 2007 77.00 78.15 76.61 77.34 4,179,230 -0.34(-0.44%)
Apr 18, 2007 77.12 78.18 76.50 77.68 3,588,200 +0.56(+0.73%)
Apr 17, 2007 76.80 77.40 76.13 77.12 3,653,642 +0.81(+1.06%)
Apr 16, 2007 75.37 76.90 75.25 76.31 3,016,200 +1.25(+1.67%)
Apr 13, 2007 73.90 75.10 73.88 75.06 3,785,617 +1.23(+1.67%)
Apr 12, 2007 73.51 73.98 73.25 73.83 2,461,197 -0.09(-0.12%)
Apr 11, 2007 73.84 74.44 73.67 73.92 3,271,152 -0.09(-0.12%)
Apr 10, 2007 73.44 74.17 73.13 74.01 2,453,900 +0.58(+0.79%)
Apr 09, 2007 73.41 73.69 73.06 73.43 2,081,898 +0.07(+0.10%)
Apr 05, 2007 73.26 73.48 72.47 73.36 4,520,164 +0.08(+0.11%)
Apr 04, 2007 74.47 74.53 73.08 73.28 4,471,380 -1.08(-1.45%)
Apr 03, 2007 73.97 75.15 73.75 74.36 4,172,800 +0.79(+1.07%)
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.