Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 63.71 64.69 62.34 62.73 4,913,814 -0.98(-1.54%)
Jun 28, 2007 64.57 64.75 63.43 63.71 5,228,313 +0.70(+1.10%)
Jun 27, 2007 62.94 63.06 61.90 63.02 5,206,066 -0.01(-0.01%)
Jun 26, 2007 63.65 63.69 62.40 63.02 6,358,524 -0.47(-0.74%)
Jun 25, 2007 64.32 64.48 63.41 63.49 3,816,838 -0.50(-0.79%)
Jun 22, 2007 64.47 64.92 63.84 64.00 4,496,911 -0.70(-1.08%)
Jun 21, 2007 64.35 65.11 63.65 64.69 3,780,250 +0.34(+0.53%)
Jun 20, 2007 64.77 65.65 64.34 64.35 3,789,254 -0.94(-1.43%)
Jun 19, 2007 65.45 65.77 64.86 65.29 3,226,405 -0.17(-0.26%)
Jun 18, 2007 64.69 65.61 64.49 65.45 3,618,811 +0.88(+1.36%)
Jun 15, 2007 64.69 65.28 64.55 64.57 5,046,003 +0.26(+0.41%)
Jun 14, 2007 64.41 64.87 64.22 64.31 3,224,905 -0.18(-0.27%)
Jun 13, 2007 63.82 64.49 63.31 64.49 3,347,954 +0.75(+1.18%)
Jun 12, 2007 63.75 64.34 63.65 63.73 4,241,058 -0.70(-1.08%)
Jun 11, 2007 63.97 64.65 63.66 64.43 3,595,408 +0.46(+0.73%)
Jun 08, 2007 63.62 63.97 63.15 63.97 3,744,967 +0.32(+0.50%)
Jun 07, 2007 63.57 64.08 63.41 63.65 6,321,256 -0.02(-0.03%)
Jun 06, 2007 63.53 63.93 63.21 63.66 4,675,996 -0.22(-0.34%)
Jun 05, 2007 63.57 64.13 63.26 63.88 3,381,334 -0.02(-0.03%)
Jun 04, 2007 63.89 64.29 63.77 63.89 2,654,897 -0.20(-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.