Capital One Financial (NY: COF )

148.81 USD +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 77.13 78.27 75.78 77.03 4,257,500 -0.10(-0.13%)
Feb 27, 2007 79.50 79.89 76.31 77.13 4,784,400 -3.19(-3.97%)
Feb 26, 2007 80.51 81.14 79.52 80.32 3,242,206 -0.16(-0.20%)
Feb 23, 2007 82.43 82.43 79.91 80.48 3,420,200 -1.83(-2.22%)
Feb 22, 2007 82.44 82.45 81.87 82.31 2,611,200 +0.02(+0.02%)
Feb 21, 2007 81.50 82.40 81.23 82.29 3,546,500 +0.14(+0.17%)
Feb 20, 2007 81.82 82.39 81.59 82.15 1,825,200 +0.08(+0.10%)
Feb 16, 2007 82.10 82.43 81.70 82.07 3,397,400 -0.28(-0.34%)
Feb 15, 2007 81.99 82.50 81.25 82.35 3,127,200 +0.48(+0.59%)
Feb 14, 2007 82.10 82.63 81.68 81.87 2,669,102 +0.09(+0.11%)
Feb 13, 2007 81.60 82.42 81.50 81.78 2,207,750 +0.28(+0.34%)
Feb 12, 2007 81.59 82.17 80.78 81.50 2,661,006 -0.51(-0.62%)
Feb 09, 2007 82.70 83.12 81.30 82.01 2,697,600 -0.77(-0.93%)
Feb 08, 2007 83.04 83.18 81.01 82.78 3,464,300 -0.83(-0.99%)
Feb 07, 2007 82.70 83.84 81.78 83.61 3,162,900 +0.92(+1.11%)
Feb 06, 2007 81.60 82.85 81.41 82.69 4,148,500 +1.05(+1.29%)
Feb 05, 2007 80.57 81.86 80.27 81.64 3,509,200 +0.83(+1.03%)
Feb 02, 2007 79.97 81.25 79.67 80.81 5,207,700 +1.09(+1.37%)
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.