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 (%)
Jul 31, 2007 59.54 60.10 56.44 56.58 11,001,217 -2.18(-3.71%)
Jul 30, 2007 58.39 59.43 57.66 58.76 5,395,643 +0.38(+0.64%)
Jul 27, 2007 58.34 59.82 58.26 58.39 5,601,191 -0.65(-1.10%)
Jul 26, 2007 59.06 59.39 57.74 59.03 7,863,356 -1.03(-1.72%)
Jul 25, 2007 60.85 61.29 59.07 60.06 6,391,974 -0.19(-0.32%)
Jul 24, 2007 61.19 61.34 60.03 60.26 6,002,812 -2.15(-3.45%)
Jul 23, 2007 62.41 62.87 62.10 62.41 3,367,141 +0.31(+0.50%)
Jul 20, 2007 61.96 63.01 61.18 62.10 9,693,902 +1.72(+2.85%)
Jul 19, 2007 62.43 62.43 59.72 60.38 8,283,059 -0.70(-1.14%)
Jul 18, 2007 60.77 61.31 60.22 61.07 6,149,621 -0.01(-0.01%)
Jul 17, 2007 60.94 61.79 60.62 61.08 4,010,064 +0.15(+0.25%)
Jul 16, 2007 60.02 61.67 60.02 60.93 3,942,852 +0.68(+1.13%)
Jul 13, 2007 60.34 60.70 59.99 60.25 3,297,480 -0.29(-0.48%)
Jul 12, 2007 60.11 60.93 59.67 60.54 5,411,465 +0.86(+1.45%)
Jul 11, 2007 60.97 61.08 59.26 59.67 10,292,277 -0.84(-1.39%)
Jul 10, 2007 62.37 62.50 60.31 60.51 6,964,405 -2.53(-4.02%)
Jul 09, 2007 62.59 63.35 62.50 63.05 2,606,124 +0.19(+0.31%)
Jul 06, 2007 62.39 63.09 62.24 62.85 2,427,673 +0.46(+0.74%)
Jul 05, 2007 62.74 62.91 62.21 62.39 2,822,356 -0.73(-1.15%)
Jul 03, 2007 63.03 63.52 63.03 63.12 1,361,214 +0.15(+0.24%)
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.