Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 60.89 61.83 59.58 59.95 5,141,152 -0.94(-1.54%)
Jun 28, 2007 61.72 61.89 60.63 60.89 5,470,201 +0.67(+1.10%)
Jun 27, 2007 60.15 60.27 59.16 60.23 5,446,925 -0.01(-0.01%)
Jun 26, 2007 60.84 60.88 59.64 60.24 6,652,701 -0.45(-0.74%)
Jun 25, 2007 61.47 61.63 60.61 60.69 3,993,425 -0.48(-0.79%)
Jun 22, 2007 61.62 62.05 61.02 61.17 4,704,961 -0.66(-1.08%)
Jun 21, 2007 61.50 62.23 60.83 61.83 3,955,144 +0.33(+0.53%)
Jun 20, 2007 61.91 62.75 61.50 61.50 3,964,564 -0.89(-1.43%)
Jun 19, 2007 62.56 62.87 61.99 62.40 3,375,675 -0.16(-0.26%)
Jun 18, 2007 61.83 62.71 61.64 62.56 3,786,236 +0.84(+1.36%)
Jun 15, 2007 61.83 62.39 61.70 61.72 5,279,456 +0.25(+0.41%)
Jun 14, 2007 61.57 62.00 61.38 61.47 3,374,105 -0.17(-0.27%)
Jun 13, 2007 61.00 61.63 60.51 61.63 3,502,847 +0.72(+1.18%)
Jun 12, 2007 60.93 61.50 60.83 60.92 4,437,271 -0.66(-1.08%)
Jun 11, 2007 61.15 61.79 60.85 61.58 3,761,750 +0.44(+0.73%)
Jun 08, 2007 60.81 61.14 60.36 61.14 3,918,229 +0.31(+0.50%)
Jun 07, 2007 60.76 61.24 60.60 60.83 6,613,710 -0.02(-0.03%)
Jun 06, 2007 60.72 61.10 60.42 60.85 4,892,331 -0.21(-0.34%)
Jun 05, 2007 60.76 61.30 60.47 61.05 3,537,772 -0.02(-0.03%)
Jun 04, 2007 61.07 61.45 60.95 61.07 2,777,726 -0.19(-0.31%)
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.