Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 59.97 60.51 59.34 59.38 4,449,068 -0.52(-0.87%)
Apr 27, 2007 59.77 60.28 59.07 59.90 5,197,841 -0.46(-0.77%)
Apr 26, 2007 58.81 60.72 58.78 60.37 7,738,048 +1.23(+2.08%)
Apr 25, 2007 58.18 59.26 57.80 59.14 7,419,489 +1.58(+2.75%)
Apr 24, 2007 56.60 57.57 56.41 57.55 7,895,624 +1.37(+2.43%)
Apr 23, 2007 57.94 57.94 56.17 56.19 11,684,948 -2.03(-3.49%)
Apr 20, 2007 58.81 59.49 57.23 58.22 19,445,062 -3.63(-5.87%)
Apr 19, 2007 61.58 62.50 61.26 61.85 5,226,112 -0.27(-0.44%)
Apr 18, 2007 61.67 62.52 61.18 62.12 4,487,031 +0.45(+0.73%)
Apr 17, 2007 61.42 61.90 60.88 61.67 4,568,866 +0.65(+1.06%)
Apr 16, 2007 60.27 61.50 60.18 61.02 3,771,747 +1.00(+1.67%)
Apr 13, 2007 59.10 60.06 59.08 60.02 4,733,900 +0.98(+1.67%)
Apr 12, 2007 58.78 59.16 58.58 59.04 3,077,718 -0.07(-0.12%)
Apr 11, 2007 59.05 59.53 58.91 59.11 4,090,563 -0.07(-0.12%)
Apr 10, 2007 58.73 59.31 58.48 59.18 3,068,593 +0.46(+0.79%)
Apr 09, 2007 58.70 58.93 58.42 58.72 2,603,406 +0.06(+0.10%)
Apr 05, 2007 58.58 58.76 57.95 58.66 5,652,449 +0.06(+0.11%)
Apr 04, 2007 59.55 59.60 58.44 58.60 5,591,444 -0.86(-1.45%)
Apr 03, 2007 59.15 60.10 58.98 59.46 5,218,071 +0.63(+1.07%)
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.