Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 53.16 54.21 51.04 52.45 5,286,353 +0.29(+0.55%)
Oct 30, 2007 52.46 52.58 51.69 52.16 3,394,722 -0.53(-1.00%)
Oct 29, 2007 51.88 54.13 51.50 52.69 6,882,632 +1.19(+2.31%)
Oct 26, 2007 50.82 51.68 49.48 51.50 5,711,895 +1.95(+3.94%)
Oct 25, 2007 50.80 51.44 48.68 49.55 9,143,755 -1.42(-2.78%)
Oct 24, 2007 49.35 51.11 48.71 50.96 8,275,445 +1.34(+2.69%)
Oct 23, 2007 51.16 51.98 48.88 49.63 6,680,049 -0.70(-1.38%)
Oct 22, 2007 48.90 51.25 48.78 50.32 6,396,539 +0.20(+0.40%)
Oct 19, 2007 52.08 52.45 49.91 50.12 8,660,045 -2.65(-5.03%)
Oct 18, 2007 52.72 53.11 51.54 52.78 6,771,563 -0.72(-1.35%)
Oct 17, 2007 54.19 54.25 52.22 53.50 4,227,053 -0.07(-0.13%)
Oct 16, 2007 54.51 55.02 53.29 53.57 3,703,220 -1.22(-2.23%)
Oct 15, 2007 56.48 56.72 54.13 54.79 4,966,988 -1.89(-3.33%)
Oct 12, 2007 57.43 57.49 56.47 56.68 3,414,329 -0.81(-1.40%)
Oct 11, 2007 56.87 58.69 56.87 57.49 5,450,838 +0.85(+1.50%)
Oct 10, 2007 57.25 57.55 56.20 56.64 2,825,396 -0.94(-1.64%)
Oct 09, 2007 57.02 57.61 56.38 57.59 3,307,062 +0.61(+1.07%)
Oct 08, 2007 57.60 57.80 56.82 56.98 3,115,267 -1.35(-2.32%)
Oct 05, 2007 57.58 58.82 57.18 58.33 4,052,972 +1.51(+2.66%)
Oct 04, 2007 56.27 57.54 56.23 56.82 4,166,529 +0.60(+1.07%)
Oct 03, 2007 55.53 56.40 54.71 56.22 6,744,177 +0.78(+1.41%)
Oct 02, 2007 54.76 56.58 54.75 55.43 3,512,081 +0.80(+1.46%)
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.