Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 36.99 38.38 36.07 37.79 5,000,175 +0.55(+1.48%)
Dec 28, 2007 37.35 37.89 36.91 37.24 3,996,371 -0.10(-0.26%)
Dec 27, 2007 37.87 38.10 37.31 37.34 4,097,174 -0.92(-2.40%)
Dec 26, 2007 38.08 38.47 37.71 38.26 2,650,576 -0.30(-0.77%)
Dec 24, 2007 38.00 38.90 38.00 38.55 2,352,352 +0.42(+1.11%)
Dec 21, 2007 37.10 38.25 36.79 38.13 6,926,188 +1.42(+3.86%)
Dec 20, 2007 36.99 37.40 35.89 36.71 5,845,216 -0.07(-0.20%)
Dec 19, 2007 37.27 37.84 36.54 36.79 4,367,730 -0.40(-1.08%)
Dec 18, 2007 36.76 37.58 36.15 37.19 9,572,940 +0.67(+1.84%)
Dec 17, 2007 36.42 38.10 35.51 36.51 9,304,237 -1.23(-3.26%)
Dec 14, 2007 38.11 38.67 37.70 37.74 7,777,901 -1.13(-2.90%)
Dec 13, 2007 37.90 39.02 36.74 38.87 10,556,409 +0.27(+0.70%)
Dec 12, 2007 40.83 41.20 37.65 38.60 13,364,505 -1.33(-3.32%)
Dec 11, 2007 41.74 42.79 39.58 39.93 9,488,285 -1.71(-4.11%)
Dec 10, 2007 39.86 41.70 39.86 41.64 8,474,674 +1.82(+4.56%)
Dec 07, 2007 40.07 40.66 39.31 39.82 10,957,821 -2.10(-5.02%)
Dec 06, 2007 39.81 41.98 39.50 41.93 6,608,048 +2.00(+5.01%)
Dec 05, 2007 40.35 40.76 39.54 39.93 8,678,574 +0.02(+0.06%)
Dec 04, 2007 40.38 40.76 39.32 39.90 4,346,850 -0.79(-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.