Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 63.97 64.35 63.45 63.79 3,697,065 -0.18(-0.27%)
May 30, 2007 63.78 64.03 62.64 63.97 2,913,735 +0.18(+0.29%)
May 29, 2007 63.00 63.93 62.79 63.78 3,137,396 +0.79(+1.26%)
May 25, 2007 62.85 63.07 62.30 62.99 2,226,918 +0.18(+0.28%)
May 24, 2007 64.09 64.17 62.73 62.81 4,170,307 -0.97(-1.52%)
May 23, 2007 62.90 64.09 62.90 63.78 5,451,914 +0.92(+1.46%)
May 22, 2007 62.62 63.15 62.01 62.86 2,417,033 +0.56(+0.90%)
May 21, 2007 61.74 62.46 61.62 62.30 2,690,961 +0.38(+0.62%)
May 18, 2007 61.46 62.05 61.46 61.92 3,082,868 +0.45(+0.73%)
May 17, 2007 61.55 61.79 61.34 61.47 3,796,242 -0.08(-0.13%)
May 16, 2007 61.94 61.94 61.34 61.55 3,605,142 +0.15(+0.25%)
May 15, 2007 61.63 62.22 61.28 61.40 4,054,002 -0.23(-0.38%)
May 14, 2007 61.73 61.81 61.03 61.63 3,467,932 -0.10(-0.16%)
May 11, 2007 61.37 61.81 61.13 61.73 3,647,039 +0.84(+1.38%)
May 10, 2007 60.53 61.77 59.84 60.89 6,478,619 +0.67(+1.12%)
May 09, 2007 60.13 60.62 59.87 60.22 2,434,027 -0.06(-0.11%)
May 08, 2007 59.57 60.41 59.38 60.28 3,032,142 +0.06(+0.11%)
May 07, 2007 59.57 60.23 59.43 60.22 3,701,964 +0.70(+1.18%)
May 04, 2007 59.89 59.95 59.27 59.51 3,123,989 -0.06(-0.09%)
May 03, 2007 59.29 59.76 59.11 59.57 2,589,484 +0.28(+0.47%)
May 02, 2007 59.12 59.46 58.81 59.29 4,366,417 +0.33(+0.56%)
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.