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 54.20 51.04 52.44 5,287,030 +0.29(+0.55%)
Oct 30, 2007 52.45 52.57 51.68 52.16 3,395,157 -0.53(-1.00%)
Oct 29, 2007 51.88 54.12 51.49 52.68 6,883,513 +1.19(+2.31%)
Oct 26, 2007 50.81 51.67 49.48 51.49 5,712,626 +1.95(+3.94%)
Oct 25, 2007 50.79 51.44 48.67 49.54 9,144,925 -1.42(-2.78%)
Oct 24, 2007 49.34 51.10 48.70 50.96 8,276,504 +1.34(+2.69%)
Oct 23, 2007 51.15 51.97 48.87 49.62 6,680,904 -0.70(-1.38%)
Oct 22, 2007 48.89 51.25 48.77 50.32 6,397,358 +0.20(+0.40%)
Oct 19, 2007 52.07 52.44 49.90 50.12 8,661,154 -2.65(-5.03%)
Oct 18, 2007 52.72 53.10 51.53 52.77 6,772,429 -0.72(-1.35%)
Oct 17, 2007 54.18 54.24 52.21 53.49 4,227,594 -0.07(-0.13%)
Oct 16, 2007 54.50 55.01 53.28 53.56 3,703,694 -1.22(-2.23%)
Oct 15, 2007 56.47 56.71 54.12 54.79 4,967,623 -1.89(-3.33%)
Oct 12, 2007 57.42 57.48 56.47 56.67 3,414,766 -0.81(-1.40%)
Oct 11, 2007 56.87 58.68 56.87 57.48 5,451,536 +0.85(+1.50%)
Oct 10, 2007 57.24 57.54 56.19 56.63 2,825,758 -0.94(-1.64%)
Oct 09, 2007 57.01 57.60 56.37 57.58 3,307,486 +0.61(+1.07%)
Oct 08, 2007 57.59 57.79 56.81 56.97 3,115,666 -1.35(-2.32%)
Oct 05, 2007 57.57 58.81 57.17 58.32 4,053,491 +1.51(+2.66%)
Oct 04, 2007 56.26 57.53 56.22 56.81 4,167,062 +0.60(+1.07%)
Oct 03, 2007 55.52 56.39 54.71 56.21 6,745,040 +0.78(+1.41%)
Oct 02, 2007 54.76 56.57 54.75 55.43 3,512,531 +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.