Capital One Financial (NY: COF )

168.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 75.37 76.02 75.07 75.46 2,074,100 -0.19(-0.25%)
Mar 29, 2007 76.08 76.31 75.20 75.65 1,759,716 +0.16(+0.21%)
Mar 28, 2007 76.22 76.22 75.02 75.49 3,561,700 -1.15(-1.50%)
Mar 27, 2007 76.94 77.25 76.54 76.64 3,120,000 -0.80(-1.03%)
Mar 26, 2007 77.93 78.24 76.63 77.44 3,043,600 -0.45(-0.58%)
Mar 23, 2007 77.76 78.17 77.47 77.89 2,656,000 +0.13(+0.17%)
Mar 22, 2007 77.90 78.85 77.07 77.76 2,218,100 -0.31(-0.40%)
Mar 21, 2007 76.13 78.86 75.92 78.07 3,537,800 +1.86(+2.44%)
Mar 20, 2007 75.63 76.29 75.25 76.21 2,491,100 +0.57(+0.75%)
Mar 19, 2007 75.16 75.88 74.62 75.64 3,801,500 +0.69(+0.92%)
Mar 16, 2007 76.37 76.52 74.60 74.95 3,596,900 -1.00(-1.32%)
Mar 15, 2007 75.21 76.65 75.00 75.95 2,711,213 +0.74(+0.98%)
Mar 14, 2007 74.76 75.50 73.43 75.21 4,652,200 +0.46(+0.62%)
Mar 13, 2007 76.18 75.99 74.55 74.75 4,442,100 -1.43(-1.88%)
Mar 12, 2007 76.26 76.90 76.10 76.18 2,015,600 -0.82(-1.06%)
Mar 09, 2007 77.25 77.53 76.20 77.00 3,454,300 +0.35(+0.46%)
Mar 08, 2007 75.61 77.35 75.50 76.65 3,825,700 +1.84(+2.46%)
Mar 07, 2007 75.61 75.85 74.79 74.81 2,733,600 -1.05(-1.38%)
Mar 06, 2007 76.00 76.30 74.69 75.86 2,702,100 +1.49(+2.00%)
Mar 05, 2007 76.00 77.24 74.25 74.37 4,763,800 -2.41(-3.14%)
Mar 02, 2007 76.60 77.43 76.15 76.78 3,236,000 -0.37(-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.