Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 43.26 45.54 42.28 42.63 11,848,008 +1.11(+2.68%)
Nov 29, 2007 42.65 42.65 41.00 41.52 5,237,944 -1.35(-3.15%)
Nov 28, 2007 40.22 42.92 40.18 42.87 8,386,978 +3.55(+9.03%)
Nov 27, 2007 39.62 40.05 38.31 39.32 7,547,383 -0.02(-0.06%)
Nov 26, 2007 41.64 41.66 39.26 39.34 6,434,874 -2.30(-5.51%)
Nov 23, 2007 40.02 41.92 40.02 41.64 3,179,162 +1.81(+4.54%)
Nov 21, 2007 40.16 41.06 39.05 39.83 8,138,066 -0.74(-1.83%)
Nov 20, 2007 41.18 41.42 39.36 40.58 10,595,281 -0.61(-1.48%)
Nov 19, 2007 42.07 42.32 40.26 41.18 7,522,480 -1.24(-2.92%)
Nov 16, 2007 42.51 43.16 41.63 42.42 6,255,958 +0.21(+0.49%)
Nov 15, 2007 43.96 43.96 41.98 42.22 8,892,606 -2.07(-4.68%)
Nov 14, 2007 46.33 47.41 43.57 44.29 7,768,802 -1.24(-2.72%)
Nov 13, 2007 43.85 45.62 43.66 45.53 7,210,133 +2.13(+4.90%)
Nov 12, 2007 42.54 44.77 41.98 43.40 8,819,016 +0.01(+0.02%)
Nov 09, 2007 40.98 44.59 40.26 43.39 14,306,113 +1.09(+2.57%)
Nov 08, 2007 40.69 43.29 40.34 42.30 19,181,124 +2.15(+5.36%)
Nov 07, 2007 44.86 46.46 40.02 40.15 23,504,402 -7.41(-15.57%)
Nov 06, 2007 48.60 49.56 46.42 47.56 11,670,758 -0.85(-1.75%)
Nov 05, 2007 47.98 49.04 47.18 48.40 5,544,388 -0.51(-1.05%)
Nov 02, 2007 49.98 50.21 48.06 48.92 9,683,092 -0.90(-1.80%)
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.