Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 53.40 53.56 52.82 53.12 3,007,568 -0.30(-0.55%)
Sep 27, 2007 53.58 54.16 53.18 53.42 2,708,075 +0.56(+1.06%)
Sep 26, 2007 52.78 53.24 52.15 52.86 3,443,104 +0.19(+0.36%)
Sep 25, 2007 53.10 53.10 51.64 52.67 5,979,748 -0.73(-1.36%)
Sep 24, 2007 55.01 55.21 53.36 53.39 5,678,850 -1.80(-3.26%)
Sep 21, 2007 55.60 55.71 54.51 55.19 7,024,163 -0.30(-0.53%)
Sep 20, 2007 56.76 56.74 55.45 55.49 4,617,186 -1.27(-2.24%)
Sep 19, 2007 55.98 57.92 55.79 56.76 6,040,397 +1.00(+1.79%)
Sep 18, 2007 52.17 56.10 52.20 55.76 7,588,762 +3.59(+6.88%)
Sep 17, 2007 52.04 52.69 51.40 52.17 4,215,423 -0.70(-1.32%)
Sep 14, 2007 52.57 53.06 51.81 52.87 3,569,329 -0.24(-0.45%)
Sep 13, 2007 52.08 53.26 52.08 53.11 4,257,440 +1.07(+2.06%)
Sep 12, 2007 51.00 52.52 50.48 52.04 4,602,327 +0.79(+1.54%)
Sep 11, 2007 50.46 51.52 50.38 51.24 4,251,535 +1.03(+2.05%)
Sep 10, 2007 50.38 50.80 49.74 50.21 4,984,603 +0.07(+0.14%)
Sep 07, 2007 50.39 50.85 49.72 50.14 6,755,932 -1.14(-2.21%)
Sep 06, 2007 50.30 51.37 50.30 51.28 3,774,998 +0.78(+1.55%)
Sep 05, 2007 51.02 51.09 50.06 50.49 4,992,482 -1.27(-2.46%)
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.