Skip to main content

Capital One Financial (NY: COF )

102.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 65.98 66.38 65.45 65.80 3,584,036 -0.18(-0.28%)
May 30, 2007 65.79 66.05 64.61 65.98 2,824,655 +0.19(+0.29%)
May 29, 2007 64.99 65.94 64.77 65.79 3,041,478 +0.82(+1.26%)
May 25, 2007 64.83 65.06 64.26 64.98 2,158,836 +0.18(+0.28%)
May 24, 2007 66.11 66.19 64.71 64.80 4,042,810 -1.00(-1.52%)
May 23, 2007 64.88 66.11 64.88 65.79 5,285,234 +0.95(+1.46%)
May 22, 2007 64.60 65.14 63.96 64.85 2,343,138 +0.58(+0.90%)
May 21, 2007 63.68 64.42 63.56 64.27 2,608,691 +0.40(+0.62%)
May 18, 2007 63.40 64.00 63.40 63.87 2,988,616 +0.46(+0.73%)
May 17, 2007 63.49 63.74 63.27 63.41 3,680,181 -0.08(-0.13%)
May 16, 2007 63.90 63.90 63.28 63.49 3,494,923 +0.16(+0.25%)
May 15, 2007 63.58 64.19 63.21 63.34 3,930,061 -0.24(-0.38%)
May 14, 2007 63.67 63.76 62.96 63.58 3,361,908 -0.10(-0.16%)
May 11, 2007 63.30 63.76 63.06 63.67 3,535,539 +0.87(+1.38%)
May 10, 2007 62.44 63.72 61.73 62.81 6,280,550 +0.69(+1.12%)
May 09, 2007 62.02 62.54 61.76 62.12 2,359,612 -0.07(-0.11%)
May 08, 2007 61.45 62.31 61.26 62.18 2,939,442 +0.07(+0.11%)
May 07, 2007 61.45 62.13 61.31 62.12 3,588,785 +0.73(+1.18%)
May 04, 2007 61.78 61.84 61.14 61.39 3,028,481 -0.06(-0.09%)
May 03, 2007 61.16 61.65 60.98 61.45 2,510,316 +0.29(+0.47%)
May 02, 2007 60.99 61.34 60.66 61.16 4,232,924 +0.34(+0.56%)
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.