Skip to main content

Capital One Financial (NY: COF )

149.85 +4.42 (+3.04%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 57.61 58.11 57.38 57.68 2,713,302 -0.15(-0.25%)
Mar 29, 2007 58.16 58.33 57.48 57.83 2,302,030 +0.12(+0.21%)
Mar 28, 2007 58.26 58.26 57.35 57.71 4,659,356 -0.88(-1.50%)
Mar 27, 2007 58.81 59.05 58.51 58.59 4,081,531 -0.61(-1.03%)
Mar 26, 2007 59.57 59.81 58.58 59.20 3,981,586 -0.34(-0.58%)
Mar 23, 2007 59.44 59.75 59.22 59.54 3,474,534 +0.10(+0.17%)
Mar 22, 2007 59.55 60.27 58.91 59.44 2,901,681 -0.24(-0.40%)
Mar 21, 2007 58.20 60.28 58.03 59.68 4,628,090 +1.42(+2.44%)
Mar 20, 2007 57.81 58.32 57.52 58.26 3,258,815 +0.44(+0.75%)
Mar 19, 2007 57.45 58.00 57.04 57.82 4,973,058 +0.53(+0.92%)
Mar 16, 2007 58.38 58.49 57.03 57.29 4,705,404 -0.76(-1.32%)
Mar 15, 2007 57.49 58.59 57.33 58.06 3,546,763 +0.57(+0.98%)
Mar 14, 2007 57.15 57.71 56.13 57.49 6,085,929 +0.35(+0.62%)
Mar 13, 2007 58.23 58.09 56.99 57.14 5,811,080 -1.09(-1.88%)
Mar 12, 2007 58.29 58.78 58.17 58.23 2,636,774 -0.63(-1.07%)
Mar 09, 2007 59.05 59.27 58.25 58.86 4,518,857 +0.27(+0.46%)
Mar 08, 2007 57.80 59.13 57.71 58.59 5,004,716 +1.41(+2.46%)
Mar 07, 2007 57.80 57.98 57.17 57.19 3,576,049 -0.80(-1.38%)
Mar 06, 2007 58.10 58.33 57.09 57.99 3,534,841 +1.14(+2.00%)
Mar 05, 2007 58.10 59.04 56.76 56.85 6,231,923 -1.84(-3.14%)
Mar 02, 2007 58.55 59.19 58.21 58.69 4,233,280 -0.28(-0.48%)
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.