Capital One Financial (NY: COF )

168.86 USD +0.48 (+0.29%)
Streaming Delayed Price Updated: 9:48 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 54.10 56.95 52.87 53.31 9,474,644 +1.39(+2.68%)
Nov 29, 2007 53.33 53.33 51.27 51.92 4,188,692 -1.69(-3.15%)
Nov 28, 2007 50.30 53.67 50.25 53.61 6,706,919 +4.44(+9.03%)
Nov 27, 2007 49.55 50.08 47.91 49.17 6,035,510 -0.03(-0.06%)
Nov 26, 2007 52.07 52.10 49.09 49.20 5,145,856 -2.87(-5.51%)
Nov 23, 2007 50.04 52.42 50.04 52.07 2,542,320 +2.26(+4.54%)
Nov 21, 2007 50.22 51.34 48.83 49.81 6,507,869 -0.93(-1.83%)
Nov 20, 2007 51.50 51.80 49.22 50.74 8,472,860 -0.76(-1.48%)
Nov 19, 2007 52.61 52.92 50.35 51.50 6,015,595 -1.55(-2.92%)
Nov 16, 2007 53.16 53.97 52.06 53.05 5,002,780 +0.26(+0.49%)
Nov 15, 2007 54.97 54.97 52.50 52.79 7,111,261 -2.59(-4.68%)
Nov 14, 2007 57.93 59.29 54.48 55.38 6,212,575 -1.55(-2.72%)
Nov 13, 2007 54.84 57.05 54.60 56.93 5,765,817 +2.66(+4.90%)
Nov 12, 2007 53.20 55.98 52.50 54.27 7,052,412 +0.01(+0.02%)
Nov 09, 2007 51.25 55.76 50.35 54.26 11,440,347 +1.36(+2.57%)
Nov 08, 2007 50.88 54.13 50.44 52.90 15,338,808 +2.69(+5.36%)
Nov 07, 2007 56.10 58.10 50.05 50.21 18,796,058 -9.26(-15.57%)
Nov 06, 2007 60.77 61.97 58.05 59.47 9,332,900 -1.06(-1.75%)
Nov 05, 2007 60.00 61.33 59.00 60.53 4,433,750 -0.64(-1.05%)
Nov 02, 2007 62.50 62.79 60.10 61.17 7,743,399 -1.12(-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.