Skip to main content

Capital One Financial (NY: COF )

121.33 +0.11 (+0.09%)
Streaming Delayed Price Updated: 2:47 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 61.55 62.10 60.91 60.95 4,334,951 -0.53(-0.87%)
Apr 27, 2007 61.34 61.87 60.63 61.48 5,064,518 -0.48(-0.77%)
Apr 26, 2007 60.36 62.32 60.33 61.96 7,539,570 +1.26(+2.08%)
Apr 25, 2007 59.71 60.82 59.32 60.69 7,229,182 +1.63(+2.75%)
Apr 24, 2007 58.09 59.08 57.89 59.07 7,693,104 +1.40(+2.43%)
Apr 23, 2007 59.46 59.46 57.65 57.66 11,385,234 -2.08(-3.49%)
Apr 20, 2007 60.36 61.05 58.74 59.75 18,946,302 -3.73(-5.87%)
Apr 19, 2007 63.20 64.14 62.88 63.48 5,092,064 -0.28(-0.44%)
Apr 18, 2007 63.30 64.17 62.79 63.75 4,371,940 +0.46(+0.73%)
Apr 17, 2007 63.03 63.52 62.48 63.30 4,451,676 +0.66(+1.06%)
Apr 16, 2007 61.86 63.11 61.76 62.63 3,675,003 +1.03(+1.67%)
Apr 13, 2007 60.65 61.64 60.64 61.60 4,612,477 +1.01(+1.67%)
Apr 12, 2007 60.33 60.72 60.12 60.59 2,998,775 -0.07(-0.12%)
Apr 11, 2007 60.60 61.10 60.46 60.67 3,985,642 -0.07(-0.12%)
Apr 10, 2007 60.27 60.87 60.02 60.74 2,989,884 +0.48(+0.79%)
Apr 09, 2007 60.25 60.48 59.96 60.27 2,536,629 +0.06(+0.10%)
Apr 05, 2007 60.13 60.31 59.48 60.21 5,507,465 +0.07(+0.11%)
Apr 04, 2007 61.12 61.17 59.98 60.14 5,448,026 -0.89(-1.45%)
Apr 03, 2007 60.71 61.68 60.53 61.03 5,084,229 +0.65(+1.07%)
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.