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 (%)
Apr 30, 2007 59.96 60.50 59.34 59.38 4,449,638 -0.52(-0.87%)
Apr 27, 2007 59.76 60.27 59.06 59.90 5,198,506 -0.46(-0.77%)
Apr 26, 2007 58.80 60.71 58.78 60.36 7,739,038 +1.23(+2.08%)
Apr 25, 2007 58.17 59.26 57.79 59.13 7,420,438 +1.58(+2.75%)
Apr 24, 2007 56.59 57.56 56.40 57.55 7,896,635 +1.37(+2.43%)
Apr 23, 2007 57.93 57.93 56.16 56.18 11,686,444 -2.03(-3.49%)
Apr 20, 2007 58.80 59.48 57.23 58.21 19,447,550 -3.63(-5.87%)
Apr 19, 2007 61.57 62.49 61.26 61.84 5,226,781 -0.27(-0.44%)
Apr 18, 2007 61.66 62.51 61.17 62.11 4,487,605 +0.45(+0.73%)
Apr 17, 2007 61.41 61.89 60.87 61.66 4,569,451 +0.65(+1.06%)
Apr 16, 2007 60.26 61.49 60.17 61.02 3,772,230 +1.00(+1.67%)
Apr 13, 2007 59.09 60.05 59.07 60.02 4,734,506 +0.98(+1.67%)
Apr 12, 2007 58.78 59.16 58.57 59.03 3,078,112 -0.07(-0.12%)
Apr 11, 2007 59.04 59.52 58.91 59.10 4,091,087 -0.07(-0.12%)
Apr 10, 2007 58.72 59.30 58.47 59.18 3,068,985 +0.46(+0.79%)
Apr 09, 2007 58.70 58.92 58.42 58.71 2,603,739 +0.06(+0.10%)
Apr 05, 2007 58.58 58.75 57.95 58.66 5,653,172 +0.06(+0.11%)
Apr 04, 2007 59.54 59.59 58.43 58.59 5,592,160 -0.86(-1.45%)
Apr 03, 2007 59.14 60.09 58.97 59.46 5,218,739 +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.