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 (%)
Mar 30, 2007 60.27 60.79 60.03 60.34 2,593,654 -0.15(-0.25%)
Mar 29, 2007 60.84 61.02 60.14 60.50 2,200,518 +0.13(+0.21%)
Mar 28, 2007 60.95 60.95 59.99 60.37 4,453,893 -0.92(-1.50%)
Mar 27, 2007 61.53 61.78 61.21 61.29 3,901,548 -0.64(-1.03%)
Mar 26, 2007 62.32 62.57 61.28 61.93 3,806,010 -0.36(-0.58%)
Mar 23, 2007 62.18 62.51 61.95 62.29 3,321,318 +0.10(+0.17%)
Mar 22, 2007 62.30 63.05 61.63 62.18 2,773,726 -0.25(-0.40%)
Mar 21, 2007 60.88 63.06 60.71 62.43 4,424,006 +1.49(+2.44%)
Mar 20, 2007 60.48 61.01 60.18 60.94 3,115,111 +0.46(+0.75%)
Mar 19, 2007 60.10 60.68 59.67 60.49 4,753,762 +0.55(+0.92%)
Mar 16, 2007 61.07 61.19 59.66 59.94 4,497,910 -0.80(-1.32%)
Mar 15, 2007 60.14 61.30 59.98 60.74 3,390,362 +0.59(+0.98%)
Mar 14, 2007 59.78 60.38 58.72 60.14 5,817,559 +0.37(+0.62%)
Mar 13, 2007 60.92 60.77 59.62 59.78 5,554,830 -1.14(-1.88%)
Mar 12, 2007 60.98 61.50 60.86 60.92 2,520,500 -0.66(-1.06%)
Mar 09, 2007 61.78 62.00 60.94 61.58 4,319,589 +0.28(+0.46%)
Mar 08, 2007 60.46 61.86 60.38 61.30 4,784,024 +1.47(+2.46%)
Mar 07, 2007 60.46 60.66 59.81 59.82 3,418,357 -0.84(-1.38%)
Mar 06, 2007 60.78 61.02 59.73 60.66 3,378,966 +1.19(+2.00%)
Mar 05, 2007 60.78 61.77 59.38 59.47 5,957,114 -1.93(-3.14%)
Mar 02, 2007 61.26 61.92 60.90 61.40 4,046,606 -0.30(-0.48%)
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.