Skip to main content

Capital One Financial (NY: COF )

150.54 +5.11 (+3.51%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 51.04 51.19 50.48 50.77 3,146,714 -0.28(-0.55%)
Sep 27, 2007 51.21 51.77 50.83 51.06 2,833,364 +0.54(+1.06%)
Sep 26, 2007 50.45 50.89 49.84 50.52 3,602,399 +0.18(+0.36%)
Sep 25, 2007 50.75 50.75 49.35 50.34 6,256,402 -0.70(-1.36%)
Sep 24, 2007 52.58 52.77 51.00 51.03 5,941,583 -1.72(-3.26%)
Sep 21, 2007 53.14 53.24 52.10 52.75 7,349,136 -0.28(-0.53%)
Sep 20, 2007 54.25 54.23 53.00 53.04 4,830,801 -1.22(-2.24%)
Sep 19, 2007 53.50 55.36 53.32 54.25 6,319,857 +0.96(+1.79%)
Sep 18, 2007 49.86 53.62 49.89 53.30 7,939,857 +3.43(+6.88%)
Sep 17, 2007 49.73 50.36 49.12 49.86 4,410,450 -0.66(-1.32%)
Sep 14, 2007 50.25 50.71 49.52 50.53 3,734,464 -0.23(-0.45%)
Sep 13, 2007 49.78 50.90 49.78 50.76 4,454,410 +1.02(+2.06%)
Sep 12, 2007 48.75 50.19 48.24 49.73 4,815,254 +0.76(+1.54%)
Sep 11, 2007 48.23 49.24 48.15 48.98 4,448,232 +0.99(+2.05%)
Sep 10, 2007 48.15 48.55 47.54 47.99 5,215,216 +0.07(+0.14%)
Sep 07, 2007 48.16 48.60 47.53 47.92 7,068,495 -1.09(-2.21%)
Sep 06, 2007 48.08 49.10 48.08 49.01 3,949,649 +0.75(+1.55%)
Sep 05, 2007 48.76 48.83 47.85 48.26 5,223,459 -1.22(-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.