Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 61.12 61.69 57.94 58.08 10,717,668 -2.24(-3.71%)
Jul 30, 2007 59.93 61.01 59.18 60.32 5,256,574 +0.39(+0.64%)
Jul 27, 2007 59.88 61.41 59.80 59.93 5,456,824 -0.66(-1.10%)
Jul 26, 2007 60.63 60.96 59.27 60.59 7,660,683 -1.06(-1.72%)
Jul 25, 2007 62.46 62.91 60.64 61.65 6,227,225 -0.20(-0.32%)
Jul 24, 2007 62.81 62.97 61.62 61.85 5,848,093 -2.21(-3.45%)
Jul 23, 2007 64.06 64.53 63.74 64.06 3,280,355 +0.32(+0.50%)
Jul 20, 2007 63.60 64.67 62.79 63.74 9,444,048 +1.76(+2.85%)
Jul 19, 2007 64.08 64.08 61.30 61.97 8,069,568 -0.71(-1.14%)
Jul 18, 2007 62.38 62.93 61.82 62.69 5,991,119 -0.01(-0.01%)
Jul 17, 2007 62.55 63.43 62.22 62.70 3,906,708 +0.16(+0.25%)
Jul 16, 2007 61.60 63.30 61.60 62.54 3,841,227 +0.70(+1.13%)
Jul 13, 2007 61.93 62.31 61.58 61.84 3,212,490 -0.30(-0.48%)
Jul 12, 2007 61.70 62.54 61.25 62.14 5,271,988 +0.89(+1.45%)
Jul 11, 2007 62.58 62.70 60.82 61.25 10,027,001 -0.86(-1.39%)
Jul 10, 2007 64.02 64.16 61.91 62.11 6,784,902 -2.60(-4.02%)
Jul 09, 2007 64.25 65.03 64.15 64.71 2,538,953 +0.20(+0.31%)
Jul 06, 2007 64.04 64.76 63.89 64.52 2,365,101 +0.48(+0.74%)
Jul 05, 2007 64.40 64.58 63.85 64.04 2,749,612 -0.75(-1.15%)
Jul 03, 2007 64.70 65.20 64.70 64.79 1,326,130 +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.