Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 38.15 39.58 37.20 38.98 4,847,926 +0.57(+1.48%)
Dec 28, 2007 38.52 39.08 38.07 38.41 3,874,687 -0.10(-0.26%)
Dec 27, 2007 39.05 39.29 38.48 38.51 3,972,420 -0.95(-2.40%)
Dec 26, 2007 39.28 39.68 38.90 39.46 2,569,869 -0.31(-0.77%)
Dec 24, 2007 39.19 40.13 39.19 39.76 2,280,726 +0.44(+1.11%)
Dec 21, 2007 38.26 39.45 37.95 39.33 6,715,295 +1.46(+3.86%)
Dec 20, 2007 38.16 38.58 37.02 37.87 5,667,238 -0.07(-0.20%)
Dec 19, 2007 38.44 39.03 37.68 37.94 4,234,739 -0.41(-1.08%)
Dec 18, 2007 37.92 38.76 37.29 38.35 9,281,458 +0.69(+1.84%)
Dec 17, 2007 37.56 39.30 36.62 37.66 9,020,936 -1.27(-3.26%)
Dec 14, 2007 39.31 39.89 38.89 38.93 7,541,075 -1.16(-2.90%)
Dec 13, 2007 39.10 40.24 37.89 40.09 10,234,981 +0.28(+0.70%)
Dec 12, 2007 42.11 42.49 38.83 39.81 12,957,575 -1.37(-3.32%)
Dec 11, 2007 43.05 44.13 40.82 41.18 9,199,380 -1.77(-4.11%)
Dec 10, 2007 41.11 43.00 41.11 42.95 8,216,632 +1.87(+4.56%)
Dec 07, 2007 41.33 41.93 40.55 41.07 10,624,171 -2.17(-5.02%)
Dec 06, 2007 41.06 43.30 40.74 43.24 6,406,842 +2.06(+5.01%)
Dec 05, 2007 41.62 42.04 40.78 41.18 8,414,323 +0.02(+0.06%)
Dec 04, 2007 41.64 42.04 40.56 41.16 4,214,495 -0.82(-1.95%)
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.