Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 63.30 64.24 62.20 63.22 5,187,430 -0.08(-0.13%)
Feb 27, 2007 65.25 65.57 62.63 63.30 5,829,416 -2.62(-3.97%)
Feb 26, 2007 66.08 66.59 65.26 65.92 3,950,373 -0.13(-0.20%)
Feb 23, 2007 67.65 67.65 65.58 66.05 4,167,245 -1.50(-2.22%)
Feb 22, 2007 67.66 67.67 67.19 67.55 3,181,542 +0.02(+0.02%)
Feb 21, 2007 66.89 67.63 66.67 67.54 4,321,132 +0.11(+0.17%)
Feb 20, 2007 67.15 67.62 66.96 67.42 2,223,863 +0.07(+0.10%)
Feb 16, 2007 67.38 67.65 67.05 67.36 4,139,465 -0.23(-0.34%)
Feb 15, 2007 67.29 67.71 66.68 67.59 3,810,248 +0.39(+0.59%)
Feb 14, 2007 67.38 67.82 67.04 67.19 3,252,091 +0.07(+0.11%)
Feb 13, 2007 66.97 67.64 66.89 67.12 2,689,970 +0.23(+0.34%)
Feb 12, 2007 66.96 67.44 66.30 66.89 3,242,227 -0.42(-0.62%)
Feb 09, 2007 67.87 68.22 66.73 67.31 3,286,814 -0.63(-0.93%)
Feb 08, 2007 68.15 68.27 66.49 67.94 4,220,978 -0.68(-0.99%)
Feb 07, 2007 67.87 68.81 67.12 68.62 3,853,745 +0.76(+1.11%)
Feb 06, 2007 66.97 68.00 66.82 67.87 5,054,622 +0.86(+1.29%)
Feb 05, 2007 66.13 67.19 65.88 67.00 4,275,685 +0.68(+1.03%)
Feb 02, 2007 65.63 66.68 65.39 66.32 6,345,174 +0.89(+1.37%)
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.