Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 61.42 62.00 58.22 58.36 10,664,880 -2.25(-3.71%)
Jul 30, 2007 60.23 61.31 59.48 60.61 5,230,684 +0.39(+0.64%)
Jul 27, 2007 60.18 61.71 60.09 60.23 5,429,948 -0.67(-1.10%)
Jul 26, 2007 60.93 61.27 59.56 60.89 7,622,952 -1.06(-1.72%)
Jul 25, 2007 62.77 63.22 60.94 61.96 6,196,554 -0.20(-0.32%)
Jul 24, 2007 63.12 63.28 61.93 62.16 5,819,290 -2.22(-3.45%)
Jul 23, 2007 64.38 64.85 64.05 64.38 3,264,198 +0.32(+0.50%)
Jul 20, 2007 63.91 64.99 63.11 64.05 9,397,533 +1.77(+2.85%)
Jul 19, 2007 64.40 64.40 61.60 62.28 8,029,823 -0.72(-1.14%)
Jul 18, 2007 62.68 63.25 62.12 63.00 5,961,611 -0.01(-0.01%)
Jul 17, 2007 62.86 63.74 62.53 63.01 3,887,466 +0.16(+0.25%)
Jul 16, 2007 61.91 63.62 61.91 62.85 3,822,308 +0.70(+1.13%)
Jul 13, 2007 62.24 62.62 61.88 62.15 3,196,668 -0.30(-0.48%)
Jul 12, 2007 62.01 62.85 61.55 62.45 5,246,022 +0.89(+1.45%)
Jul 11, 2007 62.89 63.01 61.13 61.55 9,977,615 -0.87(-1.39%)
Jul 10, 2007 64.33 64.47 62.21 62.42 6,751,485 -2.61(-4.02%)
Jul 09, 2007 64.57 65.35 64.47 65.04 2,526,448 +0.20(+0.31%)
Jul 06, 2007 64.36 65.08 64.20 64.84 2,353,452 +0.48(+0.74%)
Jul 05, 2007 64.72 64.89 64.17 64.36 2,736,069 -0.75(-1.15%)
Jul 03, 2007 65.02 65.52 65.02 65.11 1,319,598 +0.16(+0.24%)
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.