Skip to main content

Capital One Financial (NY: COF )

146.13 +1.05 (+0.72%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 60.99 61.70 60.36 61.45 3,920,211 +0.19(+0.31%)
Jan 30, 2007 60.21 61.45 59.81 61.26 4,424,057 +1.07(+1.78%)
Jan 29, 2007 60.61 60.76 59.79 60.19 2,722,808 -0.55(-0.91%)
Jan 26, 2007 60.76 60.99 60.27 60.74 3,553,088 +0.60(+1.00%)
Jan 25, 2007 61.33 61.45 59.85 60.14 4,386,245 -1.19(-1.94%)
Jan 24, 2007 61.15 61.36 60.79 61.33 3,490,156 +0.15(+0.24%)
Jan 23, 2007 60.66 61.21 60.45 61.18 5,004,964 +0.81(+1.34%)
Jan 22, 2007 60.21 60.92 59.91 60.37 5,201,871 +0.08(+0.14%)
Jan 19, 2007 59.16 60.38 58.77 60.29 9,547,035 +2.34(+4.04%)
Jan 18, 2007 59.08 59.27 57.76 57.95 4,309,445 -0.54(-0.93%)
Jan 17, 2007 58.21 58.96 58.00 58.49 3,774,460 +0.26(+0.45%)
Jan 16, 2007 58.88 58.88 58.05 58.23 4,771,555 -0.63(-1.08%)
Jan 12, 2007 58.08 59.02 58.07 58.87 3,689,025 +0.79(+1.36%)
Jan 11, 2007 57.86 58.16 57.67 58.08 4,179,918 +0.22(+0.38%)
Jan 10, 2007 58.46 58.49 57.55 57.86 3,715,061 -0.71(-1.21%)
Jan 09, 2007 59.37 59.39 58.32 58.57 2,733,929 -0.61(-1.03%)
Jan 08, 2007 59.04 59.21 58.46 59.18 2,641,429 +0.21(+0.35%)
Jan 05, 2007 58.98 59.23 58.47 58.98 2,831,140 +0.00(+0.00%)
Jan 04, 2007 59.21 59.40 58.57 58.98 1,912,023 -0.07(-0.12%)
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.